U-haul Holding Co. UHAL.B

+4.1%vs Day 1

Spinoff of U-haul Holding Co. (UHAL) · Unknown-TBD · Spun Nov 10, 2022

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	November 10, 2022
Days since spinoff	1418 days · 1415 trading-day window
Structure	Unknown-TBD
Parent	U-haul Holding Co. (UHAL)
Day-1 reaction
Day 1 open	$64.90
Day 1 return (open→close)	-19.8%
Day 1 price (close)	$52.06
Day 1 range	$51.12 – $64.90 +27.0% spread
Day 1 low held?	Breached after 84 sessions to -22.5% below
Price levels
Post-spin low (closing)	$39.91 on Mar 20, 2026 · 1226 days post-spin
Current price (Sep 25, 2026)	$53.46
Returns
Return vs Day 1 (close)	+4.1%
— range by day 1 entry theoretical bounds	-16.5% to +6.1%
Return vs post-spin low (price)	+34.0%
Total return vs low incl. dividends since	+34.2%
First-quarter return (≈90d)	+18.1%
1-year return	-5.5%
3-year return	-6.0%
Annualized return (CAGR)	+1.1%
Versus benchmarks
S&P 500 over same window	+106.6%
Annualized excess vs S&P	-19.5%
Risk & recovery
Max drawdown	-45.5%
Days to recover Day 1	124 days
Shares & ownership
Shares outstanding Jun 30, 2026	195,245,234
Treasury shares repurchased and held · Mar 31, 2026	28,477,912
Diluted average shares the EPS denominator	195,869,719
Free float	105,878,361 60% of shares outstanding
Held by institutions	37% insiders 43.1%
Share count trend Jun 2025 → Jun 2026	+4.1% net issuance
Volume & liquidity
Traded per day 20-session median	$15M
Normal volume baseline	210,710 shares · now 1.24x
Day 1 volume	1.6x normal · first week 2.6x
Decay	half in 51 sessions · normal by 12

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Price Price + dividends

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$53.61	$54.15	$53.42	$53.46	289,722	105,878,361	0.15%	$10.44B	—	—
2026-09-24	$53.96	$54.29	$53.03	$53.49	238,021	105,878,361	0.12%	$10.44B	—	—
2026-09-23	$54.42	$54.80	$54.06	$54.13	193,853	105,878,361	0.10%	$10.57B	—	—
2026-09-22	$55.99	$56.39	$54.83	$54.89	342,817	105,878,361	0.18%	$10.72B	—	—
2026-09-21	$56.86	$56.87	$55.52	$55.65	249,789	105,878,361	0.13%	$10.87B	—	—
2026-09-18	$56.44	$56.71	$55.67	$56.68	707,614	105,878,361	0.36%	$11.07B	—	—
2026-09-17	$56.82	$56.82	$55.65	$56.46	273,815	105,878,361	0.14%	$11.02B	—	—
2026-09-16	$55.73	$56.86	$55.48	$55.93	306,425	105,878,361	0.16%	$10.92B	—	—
2026-09-15	$55.47	$56.02	$54.75	$55.99	364,907	105,878,361	0.19%	$10.93B	—	—
2026-09-14	$56.33	$56.74	$55.64	$55.95	229,053	105,878,361	0.12%	$10.92B	$0.05	—
2026-09-11	$56.91	$56.91	$55.65	$56.44	167,213	105,878,361	0.09%	$11.02B	—	—
2026-09-10	$56.70	$56.70	$55.74	$56.24	256,212	105,878,361	0.13%	$10.98B	—	—
2026-09-09	$56.51	$56.83	$56.38	$56.41	256,682	105,878,361	0.13%	$11.01B	—	—
2026-09-08	$58.97	$58.97	$56.79	$56.96	382,735	105,878,361	0.20%	$11.12B	—	—
2026-09-04	$59.43	$59.80	$58.86	$58.97	318,362	106,063,035	0.16%	$11.51B	—	—
2026-09-03	$59.10	$59.59	$58.16	$59.49	211,271	106,063,035	0.11%	$11.62B	—	—
2026-09-02	$59.59	$59.91	$58.32	$58.42	319,377	106,063,035	0.16%	$11.41B	—	—
2026-09-01	$60.18	$60.18	$58.71	$59.61	266,888	106,063,035	0.14%	$11.64B	—	—
2026-08-31	$60.54	$60.70	$59.39	$59.67	254,597	106,063,035	0.13%	$11.65B	—	—
2026-08-28	$60.08	$60.68	$59.33	$60.43	221,148	106,063,035	0.11%	$11.80B	—	—
2026-08-27	$60.69	$61.06	$60.17	$60.25	212,592	106,063,035	0.11%	$11.76B	—	—
2026-08-26	$61.69	$61.72	$60.65	$60.66	267,366	106,063,035	0.14%	$11.84B	—	—
2026-08-25	$63.38	$63.38	$61.34	$61.37	223,770	106,063,035	0.11%	$11.98B	—	—
2026-08-24	$63.61	$63.79	$61.99	$62.82	320,973	106,063,035	0.16%	$12.27B	—	—
2026-08-21	$64.04	$64.38	$62.85	$63.05	273,378	106,063,035	0.14%	$12.31B	—	—
2026-08-20	$63.76	$64.17	$63.14	$63.28	311,756	106,063,035	0.16%	$12.36B	—	—
2026-08-19	$64.47	$64.97	$63.86	$63.92	303,254	106,063,035	0.16%	$12.48B	—	—
2026-08-18	$64.58	$64.96	$63.74	$63.83	287,450	106,063,035	0.15%	$12.46B	—	—
2026-08-17	$64.53	$65.16	$63.83	$64.52	332,868	106,063,035	0.17%	$12.60B	—	—
2026-08-14	$64.53	$65.49	$63.90	$65.19	309,354	106,063,035	0.16%	$12.73B	—	—
2026-08-13	$65.41	$66.00	$64.24	$64.93	429,177	—	0.22%	$12.68B	—	—
2026-08-12	$64.58	$65.57	$63.63	$65.09	590,095	—	0.30%	$12.71B	—	—
2026-08-11	$65.17	$65.84	$64.12	$64.32	739,859	—	0.38%	$12.56B	—	—
2026-08-10	$65.35	$66.46	$64.67	$64.67	335,981	—	0.17%	$12.63B	—	—
2026-08-07	$65.17	$66.70	$64.58	$66.02	358,811	—	0.18%	$12.89B	—	—
2026-08-06	$61.98	$66.90	$61.72	$65.35	448,420	—	0.23%	$12.76B	—	—
2026-08-05	$64.53	$65.04	$63.76	$64.91	284,069	—	0.15%	$12.67B	—	—
2026-08-04	$63.82	$64.97	$62.91	$64.67	347,543	—	0.18%	$12.63B	—	—
2026-08-03	$63.05	$63.98	$62.60	$63.55	235,599	—	0.12%	$12.41B	—	—
2026-07-31	$62.44	$63.55	$62.11	$62.58	343,429	—	0.18%	$12.22B	—	—
2026-07-30	$63.39	$63.79	$62.37	$62.84	284,986	—	0.15%	$12.27B	—	—
2026-07-29	$63.91	$64.63	$63.16	$63.28	245,643	—	0.13%	$12.36B	—	—
2026-07-28	$64.01	$65.05	$64.01	$64.43	319,469	—	0.16%	$12.58B	—	—
2026-07-27	$62.68	$64.35	$62.55	$64.16	277,167	—	0.14%	$12.53B	—	—
2026-07-24	$62.80	$63.13	$61.97	$62.55	362,977	—	0.19%	$12.21B	—	—
2026-07-23	$62.35	$63.72	$62.35	$62.81	281,347	—	0.14%	$12.26B	—	—
2026-07-22	$62.31	$62.86	$61.54	$62.77	310,041	—	0.16%	$12.26B	—	—
2026-07-21	$61.84	$62.40	$61.12	$62.11	273,236	—	0.14%	$12.13B	—	—
2026-07-20	$62.53	$62.78	$61.41	$62.07	299,493	—	0.15%	$12.12B	—	—
2026-07-17	$63.28	$63.97	$62.29	$62.29	365,828	—	0.19%	$12.16B	—	—
2026-07-16	$61.39	$63.32	$60.58	$63.32	296,371	—	0.15%	$12.36B	—	—
2026-07-15	$60.00	$61.20	$60.00	$60.85	312,168	—	0.16%	$11.88B	—	—
2026-07-14	$59.77	$60.50	$59.72	$60.17	326,587	—	0.17%	$11.75B	—	—
2026-07-13	$59.10	$60.03	$59.10	$59.75	326,560	—	0.17%	$11.67B	—	—
2026-07-10	$58.41	$59.33	$58.41	$58.94	311,058	—	0.16%	$11.51B	—	—
2026-07-09	$57.24	$59.18	$57.04	$58.55	388,084	—	0.20%	$11.43B	—	—
2026-07-08	$58.52	$58.53	$56.64	$57.03	465,194	—	0.24%	$11.13B	—	—
2026-07-07	$59.15	$59.72	$58.25	$58.38	396,667	—	0.20%	$11.40B	—	—
2026-07-06	$59.40	$59.85	$58.30	$58.56	374,313	—	0.19%	$11.43B	—	—
2026-07-02	$58.79	$59.42	$58.42	$59.29	363,920	—	0.19%	$11.58B	—	—
2026-07-01	$57.42	$58.87	$57.31	$58.36	450,172	—	0.23%	$11.39B	—	—
2026-06-30	$59.08	$59.08	$57.50	$57.70	519,687	—	0.27%	$11.27B	—	—
2026-06-29	$58.66	$59.46	$57.97	$59.23	527,931	—	0.28%	$11.14B	—	—
2026-06-26	$58.14	$58.99	$57.80	$58.77	1,629,252	—	0.87%	$11.05B	—	—
2026-06-25	$56.50	$58.19	$56.50	$58.06	500,621	—	0.27%	$10.92B	—	—
2026-06-24	$55.78	$56.71	$55.59	$56.36	768,376	—	0.41%	$10.60B	—	—
2026-06-23	$55.45	$56.59	$54.51	$55.44	510,495	—	0.27%	$10.43B	—	—
2026-06-22	$54.20	$55.79	$54.20	$55.41	579,882	—	0.31%	$10.42B	—	—
2026-06-18	$54.65	$55.10	$54.32	$54.84	706,213	—	0.38%	$10.31B	—	—
2026-06-17	$54.73	$55.71	$53.73	$54.05	448,849	—	0.24%	$10.17B	—	—
2026-06-16	$55.17	$56.07	$54.94	$55.06	431,648	—	0.23%	$10.36B	—	—
2026-06-15	$55.07	$56.00	$54.84	$55.05	409,288	—	0.22%	$10.35B	$0.05	—
2026-06-12	$54.37	$55.70	$54.00	$55.40	455,313	—	0.24%	$10.42B	—	—
2026-06-11	$54.78	$55.10	$54.24	$54.61	374,536	—	0.20%	$10.27B	—	—
2026-06-10	$54.35	$55.28	$54.34	$54.53	387,331	—	0.21%	$10.26B	—	—
2026-06-09	$53.12	$55.38	$52.81	$54.99	722,420	—	0.38%	$10.34B	—	—
2026-06-08	$51.89	$53.54	$51.89	$53.16	479,525	—	0.25%	$10.00B	—	—
2026-06-05	$50.40	$51.90	$50.25	$51.49	288,538	—	0.15%	$9.68B	—	—
2026-06-04	$49.88	$50.49	$49.03	$50.44	349,893	—	0.19%	$9.49B	—	—
2026-06-03	$49.94	$50.34	$49.11	$49.26	236,233	—	0.13%	$9.26B	—	—
2026-06-02	$50.49	$50.93	$49.76	$50.29	551,345	—	0.29%	$9.46B	—	—
2026-06-01	$51.17	$51.80	$49.96	$50.54	487,831	—	0.26%	$9.51B	—	—
2026-05-29	$51.07	$52.42	$50.52	$52.02	875,888	—	0.47%	$9.78B	—	—
2026-05-28	$46.23	$52.41	$43.87	$51.85	1,120,109	—	0.60%	$9.75B	—	—
2026-05-27	$46.53	$47.27	$45.98	$47.13	503,239	—	0.27%	$8.86B	—	—
2026-05-26	$47.25	$47.42	$46.27	$46.37	439,789	—	0.23%	$8.72B	—	—
2026-05-22	$46.69	$47.25	$46.34	$47.10	397,853	—	0.21%	$8.86B	—	—
2026-05-21	$45.22	$46.91	$44.87	$46.84	397,795	—	0.21%	$8.81B	—	—
2026-05-20	$45.00	$46.09	$44.29	$45.99	313,939	—	0.17%	$8.65B	—	—
2026-05-19	$45.80	$45.80	$44.55	$44.83	245,124	—	0.13%	$8.43B	—	—
2026-05-18	$44.89	$45.91	$44.75	$45.41	370,653	—	0.20%	$8.54B	—	—
2026-05-15	$46.17	$46.17	$44.74	$44.86	345,204	—	0.18%	$8.44B	—	—
2026-05-14	$46.09	$46.35	$45.50	$45.71	332,332	—	0.18%	$8.60B	—	—
2026-05-13	$46.88	$46.88	$45.39	$45.96	331,547	—	0.18%	$8.64B	—	—
2026-05-12	$47.80	$47.80	$46.44	$46.74	233,089	—	0.12%	$8.79B	—	—
2026-05-11	$48.61	$48.68	$47.44	$47.44	348,708	—	0.19%	$8.92B	—	—
2026-05-08	$47.89	$48.68	$47.74	$48.35	295,228	—	0.16%	$9.09B	—	—
2026-05-07	$48.53	$48.53	$47.37	$47.94	340,400	—	0.18%	$9.02B	—	—
2026-05-06	$47.79	$48.82	$46.80	$48.01	1,118,323	—	0.59%	$9.03B	—	—
2026-05-05	$47.07	$48.07	$47.01	$47.08	348,292	—	0.19%	$8.85B	—	—
2026-05-04	$47.71	$47.92	$46.36	$46.82	357,519	—	0.19%	$8.81B	—	—
2026-05-01	$47.85	$48.17	$47.40	$48.11	321,330	—	0.17%	$9.05B	—	—
2026-04-30	$47.09	$48.14	$47.01	$47.69	444,031	—	0.24%	$8.97B	—	—
2026-04-29	$48.69	$48.69	$46.66	$47.35	334,917	—	0.18%	$8.91B	—	—
2026-04-28	$48.97	$49.41	$48.55	$48.97	316,230	—	0.17%	$9.21B	—	—
2026-04-27	$48.79	$49.38	$48.17	$48.63	387,866	—	0.21%	$9.15B	—	—
2026-04-24	$49.39	$49.41	$48.60	$48.87	394,416	—	0.21%	$9.19B	—	—
2026-04-23	$49.75	$50.27	$49.37	$49.51	285,975	—	0.15%	$9.31B	—	—
2026-04-22	$50.38	$50.49	$49.27	$49.51	257,786	—	0.14%	$9.31B	—	—
2026-04-21	$49.71	$50.24	$49.16	$49.82	228,611	—	0.12%	$9.37B	—	—
2026-04-20	$49.25	$49.92	$48.81	$49.45	256,703	—	0.14%	$9.30B	—	—
2026-04-17	$48.13	$49.26	$48.13	$48.97	297,231	—	0.16%	$9.21B	—	—
2026-04-16	$46.94	$48.14	$46.94	$47.78	244,170	—	0.13%	$8.99B	—	—
2026-04-15	$47.73	$47.89	$46.71	$47.09	314,322	—	0.17%	$8.86B	—	—
2026-04-14	$48.16	$48.67	$47.54	$47.69	295,720	—	0.16%	$8.97B	—	—
2026-04-13	$47.03	$48.39	$46.54	$48.15	382,490	—	0.20%	$9.06B	—	—
2026-04-10	$46.43	$47.34	$46.27	$47.27	216,977	—	0.12%	$8.89B	—	—
2026-04-09	$46.12	$47.06	$45.86	$46.37	310,573	—	0.17%	$8.72B	—	—
2026-04-08	$46.32	$47.08	$45.98	$46.63	335,093	—	0.18%	$8.77B	—	—
2026-04-07	$44.68	$45.80	$44.66	$45.04	276,090	—	0.15%	$8.47B	—	—
2026-04-06	$43.46	$45.08	$43.46	$44.92	501,022	—	0.27%	$8.45B	—	—
2026-04-02	$43.78	$44.72	$43.10	$44.04	515,491	—	0.27%	$8.28B	—	—
2026-04-01	$44.72	$45.48	$44.11	$44.12	299,163	—	0.16%	$8.30B	—	—
2026-03-31	$43.84	$45.21	$43.48	$44.67	359,100	—	0.19%	$8.40B	—	—
2026-03-30	$43.23	$43.90	$42.89	$43.27	316,677	—	0.17%	$8.22B	—	—
2026-03-27	$43.07	$43.42	$42.38	$42.86	305,913	—	0.16%	$8.14B	—	—
2026-03-26	$42.45	$43.30	$42.33	$42.90	467,126	—	0.25%	$8.15B	—	—
2026-03-25	$42.60	$43.22	$42.08	$42.86	392,276	—	0.21%	$8.14B	—	—
2026-03-24	$41.60	$43.02	$41.18	$41.79	405,365	—	0.21%	$7.94B	—	—
2026-03-23	$40.92	$42.22	$40.86	$42.09	429,554	—	0.23%	$8.00B	—	—
2026-03-20	$40.48	$41.02	$39.62	$39.91	733,904	—	0.39%	$7.58B	—	—
2026-03-19	$41.07	$41.07	$40.21	$40.63	698,802	—	0.37%	$7.72B	—	—
2026-03-18	$42.50	$42.84	$41.36	$41.36	627,015	—	0.33%	$7.86B	—	—
2026-03-17	$42.72	$43.73	$42.58	$42.60	457,802	—	0.24%	$8.09B	—	—
2026-03-16	$42.54	$43.70	$42.28	$42.41	359,798	—	0.19%	$8.06B	$0.05	—
2026-03-13	$43.00	$43.16	$42.37	$42.96	283,920	—	0.15%	$8.16B	—	—
2026-03-12	$43.99	$44.17	$42.15	$42.41	814,419	—	0.43%	$8.06B	—	—
2026-03-11	$45.08	$45.08	$43.97	$44.07	335,914	—	0.18%	$8.37B	—	—
2026-03-10	$45.16	$45.47	$44.60	$44.67	398,003	—	0.21%	$8.49B	—	—
2026-03-09	$45.72	$45.72	$44.42	$45.24	350,321	—	0.18%	$8.59B	—	—
2026-03-06	$46.84	$46.84	$45.28	$46.09	385,703	—	0.20%	$8.76B	—	—
2026-03-05	$46.67	$47.31	$46.53	$47.06	473,810	—	0.25%	$8.94B	—	—
2026-03-04	$47.70	$48.31	$47.12	$47.17	377,513	—	0.20%	$8.96B	—	—
2026-03-03	$47.48	$48.32	$46.42	$47.28	349,841	—	0.18%	$8.98B	—	—
2026-03-02	$46.51	$48.62	$45.92	$48.31	363,173	—	0.19%	$9.18B	—	—
2026-02-27	$46.27	$47.18	$45.89	$47.16	429,339	—	0.23%	$8.96B	—	—
2026-02-26	$46.68	$47.42	$45.94	$46.81	308,230	—	0.16%	$8.89B	—	—
2026-02-25	$47.62	$47.62	$46.00	$46.44	32	—	0.00%	$8.82B	—	—
2026-02-24	$46.96	$48.02	$46.96	$47.29	32	—	0.00%	$8.98B	—	—
2026-02-23	$47.00	$47.52	$46.42	$46.90	32	—	0.00%	$8.91B	—	—
2026-02-20	$47.83	$48.62	$47.35	$47.84	351,858	—	0.19%	$9.09B	—	—
2026-02-19	$47.15	$48.00	$46.95	$47.82	276,130	—	0.15%	$9.08B	—	—
2026-02-18	$47.00	$47.95	$46.51	$47.58	424,671	—	0.22%	$9.04B	—	—
2026-02-17	$46.25	$46.86	$45.62	$46.56	397,008	—	0.21%	$8.85B	—	—
2026-02-13	$44.81	$46.21	$44.50	$46.07	383,809	—	0.20%	$8.75B	—	—
2026-02-12	$45.75	$46.57	$43.93	$44.80	524,940	—	0.28%	$8.51B	—	—
2026-02-11	$46.40	$47.20	$45.34	$45.48	512,083	—	0.27%	$8.64B	—	—
2026-02-10	$45.24	$46.90	$45.15	$46.46	584,951	—	0.31%	$8.83B	—	—
2026-02-09	$45.41	$45.69	$44.18	$45.05	1,180,177	—	0.62%	$8.56B	—	—
2026-02-06	$46.00	$46.94	$45.41	$45.67	916,489	—	0.48%	$8.68B	—	—
2026-02-05	$51.70	$51.94	$45.37	$45.52	788,541	—	0.42%	$8.65B	—	—
2026-02-04	$52.60	$54.07	$52.03	$53.26	539,540	—	0.28%	$10.12B	—	—
2026-02-03	$51.75	$53.36	$51.53	$52.16	424,349	—	0.22%	$9.91B	—	—
2026-02-02	$51.04	$52.13	$50.79	$51.83	368,141	—	0.19%	$9.85B	—	—
2026-01-30	$51.47	$51.67	$50.49	$51.31	408,038	—	0.21%	$9.75B	—	—
2026-01-29	$51.03	$52.00	$50.52	$52.00	487,333	—	0.26%	$9.88B	—	—
2026-01-28	$51.49	$51.81	$50.59	$50.63	398,113	—	0.21%	$9.62B	—	—
2026-01-27	$52.31	$52.72	$51.75	$51.79	310,639	—	0.16%	$9.84B	—	—
2026-01-26	$53.03	$53.35	$52.10	$52.36	280,631	—	0.15%	$9.95B	—	—
2026-01-23	$53.50	$53.82	$53.01	$53.17	231,882	—	0.12%	$10.10B	—	—
2026-01-22	$53.44	$54.57	$53.10	$53.85	334,831	—	0.18%	$10.23B	—	—
2026-01-21	$52.00	$53.81	$52.00	$53.70	342,575	—	0.18%	$10.20B	—	—
2026-01-20	$51.68	$52.30	$51.26	$51.49	294,127	—	0.15%	$9.78B	—	—
2026-01-16	$52.35	$52.79	$52.32	$52.53	311,638	—	0.16%	$9.98B	—	—
2026-01-15	$52.26	$53.18	$51.90	$52.73	205,989	—	0.11%	$10.02B	—	—
2026-01-14	$51.70	$52.34	$51.26	$52.01	264,775	—	0.14%	$9.88B	—	—
2026-01-13	$51.00	$51.79	$50.38	$51.73	356,832	—	0.19%	$9.83B	—	—
2026-01-12	$50.34	$51.15	$50.22	$50.78	325,676	—	0.17%	$9.65B	—	—
2026-01-09	$50.50	$50.81	$49.82	$50.60	275,993	—	0.15%	$9.61B	—	—
2026-01-08	$48.82	$50.42	$48.59	$50.36	282,730	—	0.15%	$9.57B	—	—
2026-01-07	$49.47	$49.97	$48.49	$49.08	277,708	—	0.15%	$9.32B	—	—
2026-01-06	$48.59	$49.49	$48.28	$49.33	415,629	—	0.22%	$9.37B	—	—
2026-01-05	$46.66	$49.24	$46.66	$48.90	382,184	—	0.20%	$9.29B	—	—
2026-01-02	$46.90	$47.33	$46.44	$46.82	256,515	—	0.14%	$8.89B	—	—
2025-12-31	$46.99	$47.26	$46.66	$46.74	251,303	—	0.13%	$8.88B	—	—
2025-12-30	$46.70	$47.35	$46.70	$47.27	303,261	—	0.16%	$8.98B	—	—
2025-12-29	$47.53	$47.78	$46.82	$46.91	348,842	—	0.18%	$8.91B	—	—
2025-12-26	$47.53	$47.81	$47.20	$47.64	256,968	—	0.14%	$9.05B	—	—
2025-12-24	$47.44	$47.59	$47.11	$47.56	192,405	—	0.10%	$9.04B	—	—
2025-12-23	$47.59	$47.84	$47.16	$47.41	252,185	—	0.13%	$9.01B	—	—
2025-12-22	$47.42	$48.11	$47.34	$47.77	369,301	—	0.19%	$9.08B	—	—
2025-12-19	$47.91	$48.05	$47.29	$47.48	707,539	—	0.37%	$9.02B	—	—
2025-12-18	$48.60	$49.03	$47.55	$48.36	401,559	—	0.21%	$9.19B	—	—
2025-12-17	$48.77	$49.32	$48.23	$48.32	404,778	—	0.21%	$9.18B	—	—
2025-12-16	$48.81	$49.12	$48.11	$48.48	410,147	—	0.22%	$9.21B	—	—
2025-12-15	$49.38	$49.62	$48.12	$48.79	541,947	—	0.29%	$9.27B	$0.05	—
2025-12-12	$50.72	$50.72	$49.26	$49.46	333,008	—	0.18%	$9.40B	—	—
2025-12-11	$50.49	$51.12	$50.05	$50.44	656,480	—	0.35%	$9.58B	—	—
2025-12-10	$47.06	$50.35	$47.06	$50.27	699,187	—	0.37%	$9.55B	—	—
2025-12-09	$48.35	$48.80	$46.91	$46.94	574,002	—	0.30%	$8.92B	—	—
2025-12-08	$48.69	$49.21	$48.14	$48.58	694,143	—	0.37%	$9.23B	—	—
2025-12-05	$48.74	$49.41	$48.58	$48.74	502,670	—	0.26%	$9.26B	—	—
2025-12-04	$49.60	$49.83	$48.58	$48.74	536,403	—	0.28%	$9.26B	—	—
2025-12-03	$48.78	$49.88	$48.78	$49.59	485,255	—	0.26%	$9.42B	—	—
2025-12-02	$48.30	$48.74	$47.52	$48.71	407,772	—	0.21%	$9.25B	—	—
2025-12-01	$47.92	$48.90	$47.62	$48.28	692,008	—	0.36%	$9.17B	—	—
2025-11-28	$47.78	$48.44	$47.55	$48.11	373,393	—	0.20%	$9.14B	—	—
2025-11-26	$47.12	$48.02	$47.01	$47.65	926,172	—	0.49%	$9.05B	—	—
2025-11-25	$46.30	$47.47	$45.65	$47.19	586,480	—	0.31%	$8.97B	—	—
2025-11-24	$45.73	$46.44	$45.47	$45.85	7,337,752	—	3.86%	$8.71B	—	—
2025-11-21	$45.17	$46.55	$44.96	$46.41	577,577	—	0.30%	$8.82B	—	—
2025-11-20	$45.54	$46.28	$45.00	$45.07	723,360	—	0.38%	$8.56B	—	—
2025-11-19	$44.71	$45.58	$44.40	$45.35	736,792	—	0.39%	$8.62B	—	—
2025-11-18	$45.14	$45.39	$44.57	$44.78	797,252	—	0.42%	$8.51B	—	—
2025-11-17	$46.81	$47.52	$44.90	$45.02	892,536	—	0.47%	$8.55B	—	—
2025-11-14	$46.66	$47.52	$46.15	$47.22	657,642	—	0.35%	$8.97B	—	—
2025-11-13	$47.95	$48.42	$46.71	$46.76	723,757	—	0.38%	$8.88B	—	—
2025-11-12	$48.22	$48.74	$47.82	$48.21	666,577	—	0.35%	$9.16B	—	—
2025-11-11	$47.91	$48.66	$47.60	$48.28	461,180	—	0.24%	$9.17B	—	—
2025-11-10	$48.54	$48.54	$47.43	$47.87	502,992	—	0.26%	$9.09B	—	—
2025-11-07	$48.56	$49.23	$48.27	$48.40	561,994	—	0.30%	$9.19B	—	—
2025-11-06	$48.96	$50.44	$47.73	$48.54	879,956	—	0.46%	$9.22B	—	—
2025-11-05	$49.12	$49.55	$48.63	$48.77	643,646	—	0.34%	$9.27B	—	—
2025-11-04	$48.00	$49.21	$47.83	$49.19	510,567	—	0.27%	$9.35B	—	—
2025-11-03	$48.34	$48.62	$47.59	$48.48	507,838	—	0.27%	$9.21B	—	—
2025-10-31	$47.50	$48.63	$46.92	$48.49	872,604	—	0.46%	$9.21B	—	—
2025-10-30	$48.78	$48.90	$47.54	$47.78	395,554	—	0.21%	$9.08B	—	—
2025-10-29	$49.48	$49.76	$48.51	$48.72	489,628	—	0.26%	$9.26B	—	—
2025-10-28	$50.10	$50.39	$49.45	$49.61	360,015	—	0.19%	$9.42B	—	—
2025-10-27	$50.90	$50.91	$49.98	$50.24	331,350	—	0.17%	$9.54B	—	—
2025-10-24	$50.66	$50.86	$50.30	$50.70	223,028	—	0.12%	$9.63B	—	—
2025-10-23	$50.47	$50.81	$49.74	$50.31	446,516	—	0.24%	$9.56B	—	—
2025-10-22	$51.40	$51.50	$50.47	$50.61	261,742	—	0.14%	$9.61B	—	—
2025-10-21	$50.80	$51.50	$50.63	$51.22	245,202	—	0.13%	$9.73B	—	—
2025-10-20	$50.28	$50.99	$50.12	$50.75	250,598	—	0.13%	$9.64B	—	—
2025-10-17	$50.40	$50.67	$49.62	$50.15	286,961	—	0.15%	$9.53B	—	—
2025-10-16	$50.65	$51.42	$49.99	$50.30	464,421	—	0.24%	$9.56B	—	—
2025-10-15	$51.01	$51.34	$50.36	$50.47	370,098	—	0.19%	$9.59B	—	—
2025-10-14	$50.11	$51.22	$50.02	$50.81	277,931	—	0.15%	$9.65B	—	—
2025-10-13	$49.53	$50.59	$49.25	$50.51	264,756	—	0.14%	$9.60B	—	—
2025-10-10	$50.87	$50.87	$49.13	$49.28	803,598	—	0.42%	$9.36B	—	—
2025-10-09	$50.64	$50.69	$49.96	$50.46	343,565	—	0.18%	$9.59B	—	—
2025-10-08	$49.70	$50.56	$49.10	$50.46	294,299	—	0.15%	$9.59B	—	—
2025-10-07	$51.21	$51.42	$49.64	$49.64	442,126	—	0.23%	$9.43B	—	—
2025-10-06	$51.52	$51.85	$50.77	$50.87	327,486	—	0.17%	$9.66B	—	—
2025-10-03	$52.01	$52.31	$51.37	$51.52	294,028	—	0.15%	$9.79B	—	—
2025-10-02	$51.08	$51.87	$51.08	$51.80	298,951	—	0.16%	$9.84B	—	—
2025-10-01	$50.58	$51.58	$50.49	$51.15	446,841	—	0.24%	$9.72B	—	—
2025-09-30	$51.38	$51.54	$50.47	$50.90	404,807	—	0.21%	$9.67B	—	—
2025-09-29	$51.79	$52.17	$51.17	$51.64	452,419	—	0.24%	$9.68B	—	—
2025-09-26	$51.21	$52.42	$50.53	$51.50	413,423	—	0.22%	$9.66B	—	—
2025-09-25	$50.77	$51.43	$50.27	$51.11	467,638	—	0.25%	$9.58B	—	—
2025-09-24	$51.00	$51.74	$50.84	$51.19	416,712	—	0.22%	$9.60B	—	—
2025-09-23	$50.77	$52.23	$50.75	$51.39	640,971	—	0.34%	$9.64B	—	—
2025-09-22	$50.35	$51.00	$49.82	$50.65	388,179	—	0.21%	$9.50B	—	—
2025-09-19	$51.53	$51.53	$50.36	$50.57	864,043	—	0.46%	$9.48B	—	—
2025-09-18	$51.74	$51.96	$51.03	$51.16	333,150	—	0.18%	$9.59B	—	—
2025-09-17	$52.00	$53.35	$51.22	$51.34	387,553	—	0.21%	$9.63B	—	—
2025-09-16	$51.72	$52.20	$51.43	$51.95	280,036	—	0.15%	$9.74B	—	—
2025-09-15	$52.80	$53.10	$51.47	$51.64	432,549	—	0.23%	$9.68B	$0.05	—
2025-09-12	$53.51	$53.51	$52.36	$52.66	277,022	—	0.15%	$9.87B	—	—
2025-09-11	$52.35	$53.79	$52.20	$53.55	427,926	—	0.23%	$10.04B	—	—
2025-09-10	$52.43	$53.10	$52.02	$52.42	418,167	—	0.22%	$9.83B	—	—
2025-09-09	$52.01	$52.86	$51.67	$52.73	476,118	—	0.25%	$9.89B	—	—
2025-09-08	$54.00	$54.21	$51.26	$51.63	1,093,588	—	0.58%	$9.68B	—	—
2025-09-05	$52.61	$53.75	$52.35	$53.57	339,010	—	0.18%	$10.04B	—	—
2025-09-04	$51.75	$52.64	$51.53	$52.63	250,291	—	0.13%	$9.87B	—	—
2025-09-03	$51.74	$51.99	$51.28	$51.63	259,366	—	0.14%	$9.68B	—	—
2025-09-02	$51.48	$52.20	$50.80	$51.80	215,568	—	0.11%	$9.71B	—	—
2025-08-29	$52.08	$52.31	$51.46	$52.24	285,824	—	0.15%	$9.79B	—	—
2025-08-28	$53.17	$53.17	$51.58	$52.04	280,162	—	0.15%	$9.76B	—	—
2025-08-27	$52.16	$53.02	$52.16	$52.74	300,120	—	0.16%	$9.89B	—	—
2025-08-26	$52.38	$52.57	$51.72	$52.50	651,478	—	0.35%	$9.84B	—	—
2025-08-25	$53.38	$53.64	$52.00	$52.19	252,472	—	0.13%	$9.79B	—	—
2025-08-22	$52.19	$54.26	$51.90	$53.79	300,181	—	0.16%	$10.09B	—	—
2025-08-21	$52.22	$52.49	$51.62	$51.79	298,555	—	0.16%	$9.71B	—	—
2025-08-20	$53.67	$53.91	$52.52	$52.53	444,232	—	0.24%	$9.85B	—	—
2025-08-19	$53.40	$54.60	$53.00	$53.74	420,087	—	0.22%	$10.08B	—	—
2025-08-18	$53.16	$53.27	$52.68	$53.16	387,337	—	0.21%	$9.97B	—	—
2025-08-15	$53.75	$53.98	$53.00	$53.06	285,557	—	0.15%	$9.95B	—	—
2025-08-14	$53.42	$53.83	$53.16	$53.53	322,995	—	0.17%	$10.04B	—	—
2025-08-13	$53.20	$54.25	$52.95	$54.02	443,212	—	0.24%	$10.13B	—	—
2025-08-12	$52.65	$53.90	$52.65	$53.36	400,236	—	0.21%	$10.00B	—	—
2025-08-11	$51.96	$52.71	$51.77	$52.25	452,464	—	0.24%	$9.80B	—	—
2025-08-08	$52.86	$52.86	$51.52	$51.95	498,355	—	0.27%	$9.74B	—	—
2025-08-07	$52.01	$52.59	$50.87	$52.51	360,827	—	0.19%	$9.85B	—	—
2025-08-06	$51.29	$51.77	$50.80	$51.57	369,373	—	0.20%	$9.67B	—	—
2025-08-05	$50.66	$51.68	$50.49	$50.98	407,570	—	0.22%	$9.56B	—	—
2025-08-04	$51.37	$51.89	$50.55	$50.59	368,328	—	0.20%	$9.49B	—	—
2025-08-01	$51.97	$51.97	$50.60	$51.35	314,712	—	0.17%	$9.63B	—	—
2025-07-31	$51.78	$52.42	$51.31	$52.00	364,553	—	0.19%	$9.75B	—	—
2025-07-30	$55.26	$55.26	$52.16	$52.40	307,303	—	0.16%	$9.82B	—	—
2025-07-29	$55.08	$55.65	$54.44	$54.99	302,931	—	0.16%	$10.31B	—	—
2025-07-28	$56.02	$56.19	$55.03	$55.05	159,548	—	0.09%	$10.32B	—	—
2025-07-25	$56.41	$56.41	$55.41	$56.03	214,094	—	0.11%	$10.51B	—	—
2025-07-24	$55.55	$56.59	$55.55	$56.31	259,119	—	0.14%	$10.56B	—	—
2025-07-23	$56.87	$56.95	$55.94	$56.35	211,167	—	0.11%	$10.57B	—	—
2025-07-22	$55.44	$57.19	$55.44	$56.65	342,497	—	0.18%	$10.62B	—	—
2025-07-21	$55.45	$56.08	$55.12	$55.26	197,463	—	0.11%	$10.36B	—	—
2025-07-18	$55.98	$56.16	$55.10	$55.39	387,417	—	0.21%	$10.39B	—	—
2025-07-17	$54.72	$56.22	$54.72	$55.56	309,756	—	0.17%	$10.42B	—	—
2025-07-16	$54.94	$55.27	$54.17	$54.89	213,472	—	0.11%	$10.29B	—	—
2025-07-15	$55.68	$55.68	$54.28	$54.58	180,800	—	0.10%	$10.23B	—	—
2025-07-14	$55.45	$55.70	$55.12	$55.46	176,772	—	0.09%	$10.40B	—	—
2025-07-11	$56.20	$56.25	$55.51	$55.89	210,874	—	0.11%	$10.48B	—	—
2025-07-10	$56.00	$57.38	$56.00	$56.77	221,178	—	0.12%	$10.64B	—	—
2025-07-09	$55.90	$56.45	$55.47	$56.06	270,159	—	0.14%	$10.51B	—	—
2025-07-08	$54.97	$56.64	$54.70	$55.82	313,812	—	0.17%	$10.47B	—	—
2025-07-07	$56.70	$56.75	$54.99	$55.00	310,287	—	0.17%	$10.31B	—	—
2025-07-03	$56.15	$56.80	$55.60	$56.76	211,307	—	0.11%	$10.64B	—	—
2025-07-02	$55.92	$56.49	$55.41	$55.99	365,927	—	0.20%	$10.50B	—	—
2025-07-01	$54.16	$56.37	$53.70	$55.66	856,965	—	0.46%	$10.44B	—	—
2025-06-30	$55.11	$55.11	$53.53	$54.37	724,818	—	0.39%	$10.19B	—	—
2025-06-27	$54.54	$55.29	$53.99	$55.15	701,382	—	—	—	—	—
2025-06-26	$54.24	$54.93	$54.03	$54.55	316,984	—	—	—	—	—
2025-06-25	$54.51	$54.67	$53.76	$54.16	325,048	—	—	—	—	—
2025-06-24	$55.07	$55.17	$54.15	$54.45	357,833	—	—	—	—	—
2025-06-23	$54.50	$55.44	$54.12	$54.72	281,825	—	—	—	—	—
2025-06-20	$55.50	$55.97	$54.57	$54.63	536,082	—	—	—	—	—
2025-06-18	$54.02	$55.28	$53.89	$54.79	306,693	—	—	—	—	—
2025-06-17	$54.73	$55.37	$53.61	$53.96	341,647	—	—	—	—	—
2025-06-16	$55.34	$55.92	$55.13	$55.24	288,475	—	—	—	$0.05	—
2025-06-13	$56.03	$56.28	$54.86	$55.10	187,565	—	—	—	—	—
2025-06-12	$56.20	$56.88	$56.16	$56.60	147,666	—	—	—	—	—
2025-06-11	$57.87	$57.87	$56.59	$56.59	171,961	—	—	—	—	—
2025-06-10	$57.56	$58.28	$57.08	$57.62	155,993	—	—	—	—	—
2025-06-09	$57.49	$57.89	$56.66	$57.34	261,819	—	—	—	—	—
2025-06-06	$57.51	$57.92	$56.51	$56.96	214,629	—	—	—	—	—
2025-06-05	$56.12	$56.78	$55.80	$56.51	234,712	—	—	—	—	—
2025-06-04	$57.57	$57.62	$56.12	$56.12	477,281	—	—	—	—	—
2025-06-03	$56.45	$57.67	$56.07	$57.55	228,443	—	—	—	—	—
2025-06-02	$56.79	$56.99	$55.33	$56.81	381,227	—	—	—	—	—
2025-05-30	$56.32	$57.41	$56.14	$57.04	576,384	—	—	—	—	—
2025-05-29	$55.62	$56.60	$54.74	$56.38	301,167	—	—	—	—	—
2025-05-28	$56.32	$56.38	$55.17	$55.19	228,911	—	—	—	—	—
2025-05-27	$55.21	$56.26	$55.21	$56.14	281,306	—	—	—	—	—
2025-05-23	$54.20	$55.10	$54.20	$54.92	215,155	—	—	—	—	—
2025-05-22	$54.74	$55.31	$54.07	$55.02	245,149	—	—	—	—	—
2025-05-21	$55.98	$56.35	$54.63	$54.68	235,879	—	—	—	—	—
2025-05-20	$57.65	$57.94	$56.64	$56.71	261,705	—	—	—	—	—
2025-05-19	$57.54	$58.09	$57.40	$57.92	198,527	—	—	—	—	—
2025-05-16	$58.40	$59.08	$58.07	$58.35	277,971	—	—	—	—	—
2025-05-15	$58.06	$58.60	$57.81	$58.35	176,830	—	—	—	—	—
2025-05-14	$58.39	$59.26	$58.17	$58.30	266,190	—	—	—	—	—
2025-05-13	$59.68	$59.68	$58.26	$58.69	135,868	—	—	—	—	—
2025-05-12	$59.30	$60.14	$58.91	$59.49	208,091	—	—	—	—	—
2025-05-09	$57.05	$57.27	$55.85	$57.05	207,736	—	—	—	—	—
2025-05-08	$56.20	$57.64	$55.74	$56.96	254,378	—	—	—	—	—
2025-05-07	$55.95	$56.92	$55.11	$55.66	212,128	—	—	—	—	—
2025-05-06	$56.80	$57.09	$55.80	$55.98	161,022	—	—	—	—	—
2025-05-05	$57.78	$58.90	$57.44	$57.56	178,694	—	—	—	—	—
2025-05-02	$56.72	$58.80	$56.72	$58.56	216,956	—	—	—	—	—
2025-05-01	$54.94	$56.21	$54.49	$56.12	228,283	—	—	—	—	—
2025-04-30	$53.84	$54.82	$52.88	$54.80	237,429	—	—	—	—	—
2025-04-29	$53.68	$54.48	$53.38	$54.22	196,973	—	—	—	—	—
2025-04-28	$54.24	$54.70	$53.55	$54.33	235,299	—	—	—	—	—
2025-04-25	$55.00	$55.08	$53.83	$54.36	148,926	—	—	—	—	—
2025-04-24	$53.53	$55.28	$52.85	$54.99	158,933	—	—	—	—	—
2025-04-23	$54.42	$55.81	$53.42	$53.79	163,814	—	—	—	—	—
2025-04-22	$52.64	$53.69	$52.41	$53.21	241,429	—	—	—	—	—
2025-04-21	$53.70	$53.70	$51.89	$52.45	159,297	—	—	—	—	—
2025-04-17	$53.41	$54.08	$53.03	$53.89	172,242	—	—	—	—	—
2025-04-16	$54.23	$54.23	$52.37	$53.09	178,845	—	—	—	—	—
2025-04-15	$53.72	$54.60	$53.56	$54.42	280,294	—	—	—	—	—
2025-04-14	$54.53	$55.26	$53.49	$53.80	277,015	—	—	—	—	—
2025-04-11	$53.77	$54.33	$52.36	$53.85	372,654	—	—	—	—	—
2025-04-10	$56.24	$56.42	$52.63	$54.03	258,677	—	—	—	—	—
2025-04-09	$51.79	$57.36	$50.05	$57.24	391,984	—	—	—	—	—
2025-04-08	$55.86	$57.25	$51.74	$52.31	302,535	—	—	—	—	—
2025-04-07	$53.11	$54.84	$52.00	$54.24	315,201	—	—	—	—	—
2025-04-04	$56.21	$57.47	$53.51	$54.56	430,720	—	—	—	—	—
2025-04-03	$59.09	$59.42	$57.49	$57.69	319,655	—	—	—	—	—
2025-04-02	$59.77	$61.34	$59.58	$60.94	273,949	—	—	—	—	—
2025-04-01	$59.01	$60.41	$58.30	$60.17	260,323	—	—	—	—	—
2025-03-31	$58.67	$59.58	$57.99	$59.18	403,359	—	—	—	—	—
2025-03-28	$58.47	$59.29	$58.10	$58.93	384,635	—	—	—	—	—
2025-03-27	$59.13	$59.32	$58.11	$58.75	246,645	—	—	—	—	—
2025-03-26	$59.41	$59.97	$58.92	$59.34	277,944	—	—	—	—	—
2025-03-25	$58.07	$59.19	$58.07	$58.94	229,002	—	—	—	—	—
2025-03-24	$58.25	$58.90	$57.34	$58.30	270,199	—	—	—	—	—
2025-03-21	$57.53	$58.30	$57.13	$57.60	422,901	—	—	—	—	—
2025-03-20	$58.36	$58.71	$57.89	$58.04	262,927	—	—	—	—	—
2025-03-19	$58.94	$59.53	$58.15	$58.77	308,445	—	—	—	—	—
2025-03-18	$58.25	$58.69	$57.70	$58.51	288,819	—	—	—	—	—
2025-03-17	$57.20	$58.75	$57.20	$58.53	297,874	—	—	—	$0.05	—
2025-03-14	$57.35	$58.12	$56.71	$57.51	358,524	—	—	—	—	—
2025-03-13	$58.45	$59.54	$56.81	$56.94	278,785	—	—	—	—	—
2025-03-12	$59.79	$60.13	$57.94	$58.50	259,225	—	—	—	—	—
2025-03-11	$62.21	$62.39	$59.46	$59.50	209,553	—	—	—	—	—
2025-03-10	$62.48	$63.25	$61.85	$62.24	274,126	—	—	—	—	—
2025-03-07	$62.37	$63.11	$61.16	$62.96	261,376	—	—	—	—	—
2025-03-06	$62.01	$63.12	$61.70	$62.26	219,376	—	—	—	—	—
2025-03-05	$60.57	$62.90	$60.57	$62.29	211,974	—	—	—	—	—
2025-03-04	$61.71	$62.34	$59.96	$60.64	312,117	—	—	—	—	—
2025-03-03	$61.70	$63.35	$61.70	$62.13	286,182	—	—	—	—	—
2025-02-28	$62.54	$62.72	$61.17	$61.55	976,239	—	—	—	—	—
2025-02-27	$63.13	$63.60	$61.76	$62.16	526,721	—	—	—	—	—
2025-02-26	$64.21	$65.17	$63.13	$63.25	224,616	—	—	—	—	—
2025-02-25	$64.00	$64.72	$63.31	$64.15	176,797	—	—	—	—	—
2025-02-24	$64.07	$64.49	$63.73	$63.85	228,147	—	—	—	—	—
2025-02-21	$66.13	$66.13	$63.98	$64.07	199,428	—	—	—	—	—
2025-02-20	$66.51	$66.51	$65.35	$65.86	219,395	—	—	—	—	—
2025-02-19	$66.62	$66.75	$65.68	$66.50	219,256	—	—	—	—	—
2025-02-18	$66.74	$67.36	$65.98	$67.22	288,254	—	—	—	—	—
2025-02-14	$65.94	$66.60	$65.44	$66.41	169,644	—	—	—	—	—
2025-02-13	$64.49	$65.67	$64.07	$65.49	179,251	—	—	—	—	—
2025-02-12	$63.37	$64.34	$63.17	$64.27	190,777	—	—	—	—	—
2025-02-11	$63.10	$64.87	$62.96	$64.39	259,076	—	—	—	—	—
2025-02-10	$63.00	$63.56	$62.38	$63.13	312,305	—	—	—	—	—
2025-02-07	$63.07	$63.44	$62.18	$62.83	244,863	—	—	—	—	—
2025-02-06	$63.98	$64.82	$62.29	$62.70	209,259	—	—	—	—	—
2025-02-05	$63.31	$63.92	$62.94	$63.75	203,645	—	—	—	—	—
2025-02-04	$62.77	$63.90	$62.56	$63.22	302,251	—	—	—	—	—
2025-02-03	$63.38	$64.46	$62.84	$62.97	258,885	—	—	—	—	—
2025-01-31	$65.82	$66.09	$64.23	$64.74	166,397	—	—	—	—	—
2025-01-30	$64.48	$66.04	$64.32	$65.67	232,148	—	—	—	—	—
2025-01-29	$65.41	$65.96	$63.93	$63.97	181,043	—	—	—	—	—
2025-01-28	$66.13	$66.75	$65.28	$65.28	202,474	—	—	—	—	—
2025-01-27	$65.25	$66.46	$64.79	$66.21	226,567	—	—	—	—	—
2025-01-24	$64.83	$65.79	$64.70	$65.62	204,413	—	—	—	—	—
2025-01-23	$65.32	$66.28	$64.98	$65.11	251,980	—	—	—	—	—
2025-01-22	$65.36	$65.97	$64.78	$65.42	178,827	—	—	—	—	—
2025-01-21	$65.68	$66.17	$64.95	$65.29	258,551	—	—	—	—	—
2025-01-17	$64.60	$65.22	$64.09	$64.96	199,865	—	—	—	—	—
2025-01-16	$64.12	$64.73	$63.75	$64.52	203,836	—	—	—	—	—
2025-01-15	$64.96	$65.38	$64.12	$64.23	212,109	—	—	—	—	—
2025-01-14	$63.01	$63.73	$62.72	$63.56	216,560	—	—	—	—	—
2025-01-13	$62.03	$63.39	$62.03	$62.46	300,233	—	—	—	—	—
2025-01-10	$62.31	$62.87	$62.00	$62.27	569,286	—	—	—	—	—
2025-01-08	$63.00	$63.56	$62.44	$63.26	294,694	—	—	—	—	—
2025-01-07	$63.83	$64.58	$63.01	$63.38	298,156	—	—	—	—	—
2025-01-06	$64.62	$65.91	$63.68	$63.68	286,013	—	—	—	—	—
2025-01-03	$63.84	$64.51	$63.38	$64.12	189,940	—	—	—	—	—
2025-01-02	$64.11	$64.71	$63.51	$63.59	267,909	—	—	—	—	—
2024-12-31	$64.15	$64.60	$63.43	$64.05	195,342	—	—	—	—	—
2024-12-30	$63.82	$64.36	$62.99	$63.76	267,952	—	—	—	—	—
2024-12-27	$65.09	$65.37	$63.75	$64.16	177,606	—	—	—	—	—
2024-12-26	$64.32	$65.57	$64.13	$64.91	206,602	—	—	—	—	—
2024-12-24	$63.57	$64.74	$63.46	$64.63	63,524	—	—	—	—	—
2024-12-23	$64.85	$64.85	$62.77	$63.58	271,854	—	—	—	—	—
2024-12-20	$62.21	$66.32	$62.21	$65.41	984,080	—	—	—	—	—
2024-12-19	$62.84	$63.90	$62.03	$62.33	362,375	—	—	—	—	—
2024-12-18	$65.98	$66.74	$62.29	$62.51	510,272	—	—	—	—	—
2024-12-17	$65.00	$66.89	$64.52	$65.96	276,006	—	—	—	—	—
2024-12-16	$66.17	$66.85	$65.45	$65.45	538,000	—	—	—	$0.05	—
2024-12-13	$66.78	$67.01	$66.43	$66.68	169,932	—	—	—	—	—
2024-12-12	$67.30	$67.78	$66.39	$66.99	215,756	—	—	—	—	—
2024-12-11	$66.99	$68.25	$66.99	$67.55	314,121	—	—	—	—	—
2024-12-10	$67.30	$67.62	$66.57	$66.70	423,063	—	—	—	—	—
2024-12-09	$66.08	$67.79	$65.79	$67.36	287,401	—	—	—	—	—
2024-12-06	$66.08	$66.08	$65.08	$65.77	225,349	—	—	—	—	—
2024-12-05	$65.97	$66.57	$65.50	$65.65	306,835	—	—	—	—	—
2024-12-04	$65.36	$66.25	$64.49	$66.07	491,832	—	—	—	—	—
2024-12-03	$63.52	$65.28	$63.52	$65.16	347,662	—	—	—	—	—
2024-12-02	$62.40	$63.68	$62.08	$63.61	282,941	—	—	—	—	—
2024-11-29	$63.34	$64.15	$62.42	$62.44	273,747	—	—	—	—	—
2024-11-27	$63.22	$64.12	$62.97	$63.33	167,433	—	—	—	—	—
2024-11-26	$63.36	$63.41	$62.16	$62.87	268,192	—	—	—	—	—
2024-11-25	$63.79	$65.95	$63.37	$63.50	787,201	—	—	—	—	—
2024-11-22	$61.67	$63.34	$60.84	$63.10	159,623	—	—	—	—	—
2024-11-21	$60.52	$62.28	$60.30	$61.65	305,100	—	—	—	—	—
2024-11-20	$60.19	$61.01	$59.74	$60.37	518,921	—	—	—	—	—
2024-11-19	$60.33	$60.61	$59.77	$60.25	911,942	—	—	—	—	—
2024-11-18	$61.21	$61.65	$60.39	$60.70	471,709	—	—	—	—	—
2024-11-15	$61.51	$62.22	$61.10	$61.19	273,185	—	—	—	—	—
2024-11-14	$63.48	$63.75	$62.17	$62.51	469,562	—	—	—	—	—
2024-11-13	$64.81	$64.81	$63.32	$63.50	264,619	—	—	—	—	—
2024-11-12	$66.00	$66.11	$63.92	$64.25	458,301	—	—	—	—	—
2024-11-11	$67.72	$67.83	$66.10	$66.30	304,621	—	—	—	—	—
2024-11-08	$66.82	$67.73	$66.72	$67.30	250,858	—	—	—	—	—
2024-11-07	$70.20	$70.20	$66.39	$66.90	481,822	—	—	—	—	—
2024-11-06	$68.97	$70.50	$68.67	$69.56	221,509	—	—	—	—	—
2024-11-05	$67.33	$69.77	$67.33	$69.30	248,774	—	—	—	—	—
2024-11-04	$67.02	$68.22	$66.98	$67.73	157,589	—	—	—	—	—
2024-11-01	$68.44	$69.25	$66.94	$67.03	510,224	—	—	—	—	—
2024-10-31	$68.32	$69.39	$68.15	$68.26	259,578	—	—	—	—	—
2024-10-30	$66.29	$68.96	$66.29	$68.50	142,521	—	—	—	—	—
2024-10-29	$66.50	$67.19	$66.32	$66.80	226,945	—	—	—	—	—
2024-10-28	$66.19	$67.56	$66.19	$66.87	229,531	—	—	—	—	—
2024-10-25	$66.18	$66.45	$65.51	$65.56	235,516	—	—	—	—	—
2024-10-24	$65.27	$66.03	$64.54	$66.00	159,799	—	—	—	—	—
2024-10-23	$63.76	$64.89	$63.67	$64.89	197,651	—	—	—	—	—
2024-10-22	$64.69	$64.77	$63.98	$64.07	246,111	—	—	—	—	—
2024-10-21	$67.67	$67.67	$64.83	$64.83	117,048	—	—	—	—	—
2024-10-18	$67.35	$67.93	$66.75	$67.53	193,166	—	—	—	—	—
2024-10-17	$67.68	$67.74	$66.88	$67.51	139,285	—	—	—	—	—
2024-10-16	$68.73	$68.79	$67.78	$68.18	122,362	—	—	—	—	—
2024-10-15	$68.00	$68.86	$67.18	$67.87	248,571	—	—	—	—	—
2024-10-14	$67.74	$68.28	$67.20	$67.99	123,669	—	—	—	—	—
2024-10-11	$67.12	$68.57	$67.12	$67.90	235,971	—	—	—	—	—
2024-10-10	$67.99	$69.08	$66.96	$67.28	161,492	—	—	—	—	—
2024-10-09	$68.16	$68.92	$68.16	$68.64	138,509	—	—	—	—	—
2024-10-08	$69.11	$69.41	$68.37	$68.43	150,705	—	—	—	—	—
2024-10-07	$67.97	$69.21	$67.80	$68.82	537,520	—	—	—	—	—
2024-10-04	$69.71	$69.71	$68.10	$68.53	244,678	—	—	—	—	—
2024-10-03	$70.18	$70.18	$68.90	$69.00	185,383	—	—	—	—	—
2024-10-02	$71.54	$72.09	$70.87	$70.91	220,680	—	—	—	—	—
2024-10-01	$71.71	$72.39	$70.66	$71.90	200,169	—	—	—	—	—
2024-09-30	$72.74	$72.79	$71.78	$72.00	290,767	—	—	—	—	—
2024-09-27	$71.63	$72.72	$71.25	$72.32	186,811	—	—	—	—	—
2024-09-26	$73.62	$73.97	$71.19	$71.25	236,918	—	—	—	—	—
2024-09-25	$72.03	$73.62	$71.99	$73.21	142,273	—	—	—	—	—
2024-09-24	$71.18	$72.58	$70.80	$72.35	132,092	—	—	—	—	—
2024-09-23	$71.28	$71.54	$70.71	$71.06	142,497	—	—	—	—	—
2024-09-20	$70.93	$71.49	$69.96	$71.26	311,005	—	—	—	—	—
2024-09-19	$70.11	$71.91	$70.07	$71.44	174,636	—	—	—	—	—
2024-09-18	$69.33	$70.50	$68.34	$68.96	144,272	—	—	—	—	—
2024-09-17	$69.33	$70.83	$69.27	$69.46	142,929	—	—	—	—	—
2024-09-16	$68.97	$70.44	$68.82	$69.42	152,921	—	—	—	$0.05	—
2024-09-13	$67.83	$69.00	$67.83	$68.58	110,924	—	—	—	—	—
2024-09-12	$67.28	$67.28	$66.54	$67.10	89,148	—	—	—	—	—
2024-09-11	$65.70	$66.97	$64.42	$66.97	124,218	—	—	—	—	—
2024-09-10	$65.93	$66.32	$65.60	$66.10	95,912	—	—	—	—	—
2024-09-09	$66.74	$67.46	$65.97	$66.13	118,411	—	—	—	—	—
2024-09-06	$67.32	$67.85	$66.51	$66.65	130,537	—	—	—	—	—
2024-09-05	$67.79	$68.15	$66.82	$67.41	143,609	—	—	—	—	—
2024-09-04	$66.53	$67.71	$66.53	$67.69	110,858	—	—	—	—	—
2024-09-03	$67.67	$67.79	$66.72	$66.90	172,868	—	—	—	—	—
2024-08-30	$67.09	$68.45	$66.83	$68.35	329,954	—	—	—	—	—
2024-08-29	$67.60	$67.99	$66.80	$67.03	114,717	—	—	—	—	—
2024-08-28	$67.22	$68.06	$67.21	$67.35	117,016	—	—	—	—	—
2024-08-27	$67.29	$68.07	$66.89	$67.61	99,236	—	—	—	—	—
2024-08-26	$67.73	$68.14	$67.21	$67.37	148,212	—	—	—	—	—
2024-08-23	$66.78	$68.04	$66.21	$67.63	110,940	—	—	—	—	—
2024-08-22	$66.75	$66.83	$65.54	$66.39	125,910	—	—	—	—	—
2024-08-21	$66.95	$67.05	$66.17	$66.77	167,291	—	—	—	—	—
2024-08-20	$65.83	$66.47	$65.49	$66.45	135,227	—	—	—	—	—
2024-08-19	$65.02	$66.11	$65.02	$66.11	183,907	—	—	—	—	—
2024-08-16	$65.20	$65.23	$63.81	$65.00	207,432	—	—	—	—	—
2024-08-15	$64.00	$65.37	$64.00	$65.15	101,801	—	—	—	—	—
2024-08-14	$63.51	$63.89	$62.53	$63.28	147,685	—	—	—	—	—
2024-08-13	$62.72	$63.50	$62.49	$63.13	115,674	—	—	—	—	—
2024-08-12	$64.00	$64.42	$62.59	$62.71	117,505	—	—	—	—	—
2024-08-09	$63.61	$64.23	$62.28	$64.06	131,368	—	—	—	—	—
2024-08-08	$59.70	$63.28	$59.22	$63.11	225,968	—	—	—	—	—
2024-08-07	$61.84	$62.29	$59.74	$59.75	215,479	—	—	—	—	—
2024-08-06	$61.09	$62.93	$60.96	$61.12	272,393	—	—	—	—	—
2024-08-05	$59.36	$61.62	$57.53	$61.14	234,833	—	—	—	—	—
2024-08-02	$60.90	$61.86	$60.29	$61.63	118,185	—	—	—	—	—
2024-08-01	$63.78	$64.50	$61.68	$62.57	154,899	—	—	—	—	—
2024-07-31	$63.50	$65.57	$62.55	$63.73	245,626	—	—	—	—	—
2024-07-30	$63.00	$64.02	$62.63	$63.05	136,988	—	—	—	—	—
2024-07-29	$62.36	$63.33	$62.10	$62.49	133,818	—	—	—	—	—
2024-07-26	$61.61	$62.71	$61.42	$62.44	165,651	—	—	—	—	—
2024-07-25	$61.72	$63.38	$61.21	$61.25	172,168	—	—	—	—	—
2024-07-24	$62.34	$63.56	$61.68	$61.70	184,629	—	—	—	—	—
2024-07-23	$61.94	$62.65	$61.58	$62.55	155,204	—	—	—	—	—
2024-07-22	$62.27	$62.58	$61.15	$62.30	136,445	—	—	—	—	—
2024-07-19	$61.93	$62.68	$61.60	$62.10	162,015	—	—	—	—	—
2024-07-18	$63.20	$64.00	$62.16	$62.36	152,921	—	—	—	—	—
2024-07-17	$62.97	$64.04	$62.80	$63.20	128,433	—	—	—	—	—
2024-07-16	$62.74	$64.05	$62.27	$63.85	99,739	—	—	—	—	—
2024-07-15	$61.98	$63.20	$61.85	$62.33	139,257	—	—	—	—	—
2024-07-12	$60.71	$62.24	$60.07	$61.80	245,042	—	—	—	—	—
2024-07-11	$58.69	$60.40	$58.28	$60.26	138,679	—	—	—	—	—
2024-07-10	$57.30	$58.37	$57.03	$57.66	135,419	—	—	—	—	—
2024-07-09	$58.55	$58.55	$57.14	$57.18	193,345	—	—	—	—	—
2024-07-08	$60.09	$60.34	$58.90	$59.12	215,476	—	—	—	—	—
2024-07-05	$60.27	$60.27	$59.36	$59.46	488,080	—	—	—	—	—
2024-07-03	$60.10	$61.58	$59.79	$60.81	129,536	—	—	—	—	—
2024-07-02	$59.75	$60.44	$59.28	$59.90	219,176	—	—	—	—	—
2024-07-01	$60.03	$60.99	$59.64	$59.75	273,010	—	—	—	—	—
2024-06-28	$59.93	$60.28	$59.64	$60.02	594,288	—	—	—	—	—
2024-06-27	$59.69	$60.05	$59.23	$59.53	189,210	—	—	—	—	—
2024-06-26	$59.53	$59.85	$59.26	$59.37	228,657	—	—	—	—	—
2024-06-25	$60.74	$60.93	$60.00	$60.10	206,694	—	—	—	—	—
2024-06-24	$60.44	$61.80	$60.31	$60.99	186,888	—	—	—	—	—
2024-06-21	$59.82	$60.52	$58.68	$60.42	334,499	—	—	—	—	—
2024-06-20	$59.77	$60.00	$58.78	$59.50	284,455	—	—	—	—	—
2024-06-18	$61.21	$61.59	$59.90	$60.10	259,990	—	—	—	—	—
2024-06-17	$60.03	$61.45	$60.03	$61.08	180,488	—	—	—	$0.05	—
2024-06-14	$62.37	$62.50	$60.41	$60.60	134,248	—	—	—	—	—
2024-06-13	$62.07	$63.06	$61.29	$62.85	111,090	—	—	—	—	—
2024-06-12	$61.44	$62.89	$61.32	$62.15	113,417	—	—	—	—	—
2024-06-11	$60.39	$60.71	$59.84	$60.00	190,526	—	—	—	—	—
2024-06-10	$59.86	$61.08	$59.77	$60.73	130,699	—	—	—	—	—
2024-06-07	$60.30	$61.07	$59.92	$60.39	133,385	—	—	—	—	—
2024-06-06	$62.95	$63.44	$61.22	$61.47	139,505	—	—	—	—	—
2024-06-05	$62.17	$63.19	$60.40	$62.92	187,485	—	—	—	—	—
2024-06-04	$61.56	$62.17	$61.42	$61.59	327,934	—	—	—	—	—
2024-06-03	$61.46	$61.99	$60.20	$61.70	281,628	—	—	—	—	—
2024-05-31	$59.91	$61.68	$59.74	$60.79	606,260	—	—	—	—	—
2024-05-30	$59.23	$60.46	$58.50	$59.57	205,393	—	—	—	—	—
2024-05-29	$60.49	$60.78	$59.88	$60.16	161,483	—	—	—	—	—
2024-05-28	$62.37	$62.59	$60.85	$61.57	270,936	—	—	—	—	—
2024-05-24	$62.21	$62.53	$61.38	$61.71	129,037	—	—	—	—	—
2024-05-23	$64.02	$64.02	$61.90	$61.93	123,944	—	—	—	—	—
2024-05-22	$63.92	$64.56	$63.53	$63.90	158,056	—	—	—	—	—
2024-05-21	$65.62	$65.82	$64.18	$64.54	124,377	—	—	—	—	—
2024-05-20	$66.39	$66.85	$65.93	$66.12	102,024	—	—	—	—	—
2024-05-17	$66.18	$66.61	$65.86	$66.38	66,987	—	—	—	—	—
2024-05-16	$66.21	$66.65	$65.96	$66.37	122,363	—	—	—	—	—
2024-05-15	$66.64	$66.95	$66.21	$66.50	129,844	—	—	—	—	—
2024-05-14	$65.96	$66.48	$65.63	$66.17	106,837	—	—	—	—	—
2024-05-13	$66.78	$66.83	$65.53	$65.53	144,078	—	—	—	—	—
2024-05-10	$66.63	$66.72	$65.98	$66.51	90,032	—	—	—	—	—
2024-05-09	$64.33	$66.48	$64.17	$66.41	170,675	—	—	—	—	—
2024-05-08	$64.55	$65.23	$64.47	$64.47	142,545	—	—	—	—	—
2024-05-07	$65.78	$66.81	$65.22	$65.28	184,591	—	—	—	—	—
2024-05-06	$64.91	$65.63	$64.70	$65.55	134,733	—	—	—	—	—
2024-05-03	$64.24	$64.95	$63.57	$64.48	111,896	—	—	—	—	—
2024-05-02	$62.84	$63.28	$62.03	$63.23	100,906	—	—	—	—	—
2024-05-01	$61.20	$62.57	$61.04	$62.13	164,615	—	—	—	—	—
2024-04-30	$62.20	$62.70	$61.29	$61.32	252,970	—	—	—	—	—
2024-04-29	$63.20	$64.73	$62.90	$63.09	132,514	—	—	—	—	—
2024-04-26	$63.25	$63.51	$62.62	$63.00	97,000	—	—	—	—	—
2024-04-25	$62.92	$63.31	$62.17	$63.00	107,871	—	—	—	—	—
2024-04-24	$63.29	$63.68	$62.58	$63.63	122,863	—	—	—	—	—
2024-04-23	$63.06	$64.43	$62.76	$63.67	165,936	—	—	—	—	—
2024-04-22	$62.42	$63.58	$61.92	$62.87	159,442	—	—	—	—	—
2024-04-19	$62.26	$62.83	$61.50	$62.31	266,495	—	—	—	—	—
2024-04-18	$61.78	$62.28	$61.41	$62.08	255,399	—	—	—	—	—
2024-04-17	$61.38	$61.63	$60.41	$61.53	138,822	—	—	—	—	—
2024-04-16	$62.08	$62.08	$60.60	$61.39	231,948	—	—	—	—	—
2024-04-15	$62.84	$62.90	$61.72	$62.30	392,005	—	—	—	—	—
2024-04-12	$62.80	$63.27	$61.99	$62.10	269,088	—	—	—	—	—
2024-04-11	$63.00	$63.39	$62.56	$63.15	151,371	—	—	—	—	—
2024-04-10	$64.79	$64.88	$62.00	$62.69	170,085	—	—	—	—	—
2024-04-09	$65.48	$66.19	$65.48	$66.14	132,601	—	—	—	—	—
2024-04-08	$65.02	$65.88	$64.85	$65.30	148,865	—	—	—	—	—
2024-04-05	$64.62	$65.81	$64.62	$64.87	335,065	—	—	—	—	—
2024-04-04	$66.14	$67.86	$64.95	$65.34	133,632	—	—	—	—	—
2024-04-03	$65.86	$66.61	$65.47	$65.69	169,164	—	—	—	—	—
2024-04-02	$66.49	$66.49	$65.28	$65.80	181,455	—	—	—	—	—
2024-04-01	$66.38	$67.02	$65.81	$66.97	145,894	—	—	—	—	—
2024-03-28	$65.38	$66.96	$65.08	$66.68	223,128	—	—	—	—	—
2024-03-27	$64.38	$65.54	$64.09	$65.49	194,078	—	—	—	—	—
2024-03-26	$64.66	$64.80	$63.62	$64.07	252,264	—	—	—	—	—
2024-03-25	$65.21	$65.76	$64.18	$64.18	177,583	—	—	—	—	—
2024-03-22	$66.21	$66.21	$65.16	$65.30	175,549	—	—	—	—	—
2024-03-21	$65.78	$66.97	$65.51	$66.36	171,260	—	—	—	—	—
2024-03-20	$64.16	$65.64	$63.71	$65.43	223,170	—	—	—	—	—
2024-03-19	$63.82	$65.01	$63.77	$64.45	196,707	—	—	—	—	—
2024-03-18	$65.00	$66.12	$63.82	$63.91	251,228	—	—	—	—	—
2024-03-15	$65.23	$65.78	$64.62	$64.85	673,437	—	—	—	$0.05	—
2024-03-14	$65.52	$65.76	$64.43	$65.24	360,716	—	—	—	—	—
2024-03-13	$65.18	$66.02	$65.10	$65.75	297,097	—	—	—	—	—
2024-03-12	$63.78	$65.22	$63.51	$65.17	196,009	—	—	—	—	—
2024-03-11	$64.11	$64.31	$62.98	$64.23	194,084	—	—	—	—	—
2024-03-08	$66.68	$66.73	$63.82	$64.15	208,859	—	—	—	—	—
2024-03-07	$63.81	$65.86	$63.75	$65.86	211,472	—	—	—	—	—
2024-03-06	$64.13	$64.13	$62.90	$63.49	223,567	—	—	—	—	—
2024-03-05	$64.06	$65.12	$63.61	$64.01	338,440	—	—	—	—	—
2024-03-04	$64.03	$64.16	$63.13	$64.13	172,369	—	—	—	—	—
2024-03-01	$63.87	$64.98	$63.20	$63.97	149,787	—	—	—	—	—
2024-02-29	$63.00	$64.00	$62.56	$63.57	373,755	—	—	—	—	—
2024-02-28	$62.31	$63.00	$62.22	$62.61	127,884	—	—	—	—	—
2024-02-27	$63.05	$63.15	$62.56	$62.69	115,224	—	—	—	—	—
2024-02-26	$63.11	$63.82	$62.38	$62.64	144,987	—	—	—	—	—
2024-02-23	$63.63	$64.31	$63.24	$63.55	118,345	—	—	—	—	—
2024-02-22	$65.19	$65.58	$63.99	$64.10	170,568	—	—	—	—	—
2024-02-21	$65.28	$65.99	$64.90	$65.15	201,720	—	—	—	—	—
2024-02-20	$64.65	$65.69	$64.15	$65.23	214,973	—	—	—	—	—
2024-02-16	$66.00	$66.74	$65.00	$65.35	278,963	—	—	—	—	—
2024-02-15	$64.25	$66.39	$63.71	$66.37	262,959	—	—	—	—	—
2024-02-14	$62.70	$63.91	$62.50	$63.68	247,346	—	—	—	—	—
2024-02-13	$62.50	$62.56	$60.53	$62.05	271,317	—	—	—	—	—
2024-02-12	$62.00	$63.29	$61.71	$62.84	212,828	—	—	—	—	—
2024-02-09	$60.76	$62.40	$60.44	$62.07	209,960	—	—	—	—	—
2024-02-08	$62.73	$62.73	$59.51	$60.60	341,219	—	—	—	—	—
2024-02-07	$63.85	$65.23	$63.52	$64.76	247,822	—	—	—	—	—
2024-02-06	$63.73	$64.71	$63.73	$63.85	144,021	—	—	—	—	—
2024-02-05	$63.42	$64.24	$63.00	$63.87	147,619	—	—	—	—	—
2024-02-02	$64.63	$65.21	$64.03	$64.22	116,420	—	—	—	—	—
2024-02-01	$64.18	$65.23	$63.11	$65.20	145,962	—	—	—	—	—
2024-01-31	$65.19	$65.95	$63.80	$63.87	228,487	—	—	—	—	—
2024-01-30	$64.90	$65.73	$64.86	$65.17	158,937	—	—	—	—	—
2024-01-29	$65.05	$65.78	$64.88	$65.58	94,445	—	—	—	—	—
2024-01-26	$65.35	$65.85	$64.95	$65.33	130,575	—	—	—	—	—
2024-01-25	$64.02	$65.25	$63.86	$65.20	197,143	—	—	—	—	—
2024-01-24	$64.02	$64.02	$63.00	$63.47	147,604	—	—	—	—	—
2024-01-23	$65.16	$65.43	$63.54	$63.55	199,079	—	—	—	—	—
2024-01-22	$64.38	$65.14	$64.14	$64.84	126,992	—	—	—	—	—
2024-01-19	$63.95	$64.24	$62.72	$63.99	123,097	—	—	—	—	—
2024-01-18	$63.19	$63.83	$62.85	$63.19	163,077	—	—	—	—	—
2024-01-17	$62.94	$63.35	$62.22	$62.98	179,642	—	—	—	—	—
2024-01-16	$63.22	$64.21	$63.18	$64.08	212,314	—	—	—	—	—
2024-01-12	$64.41	$64.43	$63.40	$63.92	149,464	—	—	—	—	—
2024-01-11	$64.56	$64.72	$63.36	$63.98	232,682	—	—	—	—	—
2024-01-10	$64.74	$65.38	$64.36	$64.58	140,931	—	—	—	—	—
2024-01-09	$64.10	$65.22	$63.97	$65.10	158,894	—	—	—	—	—
2024-01-08	$64.87	$65.23	$63.94	$65.23	492,636	—	—	—	—	—
2024-01-05	$64.00	$66.61	$64.00	$64.99	363,279	—	—	—	—	—
2024-01-04	$65.11	$65.84	$64.34	$64.55	551,737	—	—	—	—	—
2024-01-03	$69.48	$69.48	$65.47	$65.52	359,475	—	—	—	—	—
2024-01-02	$70.10	$71.07	$68.85	$69.46	350,772	—	—	—	—	—
2023-12-29	$70.38	$71.20	$70.30	$70.44	212,387	—	—	—	—	—
2023-12-28	$71.41	$71.41	$70.11	$70.49	319,334	—	—	—	—	—
2023-12-27	$70.36	$71.52	$69.56	$71.18	212,997	—	—	—	—	—
2023-12-26	$68.72	$70.61	$68.40	$70.21	245,572	—	—	—	—	—
2023-12-22	$67.82	$69.14	$67.55	$68.67	297,138	—	—	—	—	—
2023-12-21	$66.71	$67.34	$65.43	$67.33	273,714	—	—	—	—	—
2023-12-20	$66.46	$67.15	$65.77	$65.98	287,350	—	—	—	—	—
2023-12-19	$64.99	$66.70	$64.99	$66.46	324,850	—	—	—	—	—
2023-12-18	$63.14	$65.13	$62.56	$64.80	526,512	—	—	—	—	—
2023-12-15	$63.75	$63.87	$62.65	$62.75	560,214	—	—	—	$0.05	—
2023-12-14	$60.00	$63.49	$59.98	$63.41	368,349	—	—	—	—	—
2023-12-13	$56.69	$59.97	$55.73	$59.72	260,201	—	—	—	—	—
2023-12-12	$56.66	$57.34	$55.99	$56.09	150,792	—	—	—	—	—
2023-12-11	$55.93	$57.21	$55.93	$56.96	96,069	—	—	—	—	—
2023-12-08	$56.18	$57.34	$56.18	$56.41	107,369	—	—	—	—	—
2023-12-07	$55.13	$56.27	$54.93	$56.26	149,561	—	—	—	—	—
2023-12-06	$55.52	$56.32	$54.51	$54.64	161,009	—	—	—	—	—
2023-12-05	$56.30	$56.30	$54.82	$55.46	230,280	—	—	—	—	—
2023-12-04	$55.55	$57.41	$55.55	$56.28	268,488	—	—	—	—	—
2023-12-01	$53.72	$56.18	$53.72	$56.15	211,491	—	—	—	—	—
2023-11-30	$53.77	$54.48	$53.36	$54.15	524,298	—	—	—	—	—
2023-11-29	$53.04	$54.44	$53.04	$53.65	164,337	—	—	—	—	—
2023-11-28	$52.47	$53.97	$52.09	$53.47	162,427	—	—	—	—	—
2023-11-27	$52.15	$52.79	$51.91	$52.30	138,166	—	—	—	—	—
2023-11-24	$52.02	$52.93	$52.02	$52.30	50,056	—	—	—	—	—
2023-11-22	$52.24	$52.53	$51.81	$52.30	110,221	—	—	—	—	—
2023-11-21	$52.57	$52.94	$52.00	$52.06	121,209	—	—	—	—	—
2023-11-20	$53.19	$53.53	$52.79	$52.89	100,933	—	—	—	—	—
2023-11-17	$52.96	$53.19	$52.14	$53.15	200,609	—	—	—	—	—
2023-11-16	$52.87	$53.02	$51.83	$51.91	146,837	—	—	—	—	—
2023-11-15	$51.79	$52.80	$51.60	$52.61	223,106	—	—	—	—	—
2023-11-14	$49.60	$51.93	$49.60	$51.79	250,967	—	—	—	—	—
2023-11-13	$49.00	$49.20	$48.51	$48.79	98,705	—	—	—	—	—
2023-11-10	$49.43	$49.51	$48.78	$49.02	86,835	—	—	—	—	—
2023-11-09	$48.00	$49.73	$47.36	$49.06	250,490	—	—	—	—	—
2023-11-08	$49.50	$50.04	$49.08	$49.79	182,655	—	—	—	—	—
2023-11-07	$48.61	$49.85	$48.29	$49.45	238,664	—	—	—	—	—
2023-11-06	$49.35	$49.89	$48.69	$49.27	218,508	—	—	—	—	—
2023-11-03	$47.80	$49.96	$47.80	$49.69	184,478	—	—	—	—	—
2023-11-02	$47.11	$47.95	$47.11	$47.22	163,740	—	—	—	—	—
2023-11-01	$47.06	$47.33	$45.83	$46.65	180,884	—	—	—	—	—
2023-10-31	$47.18	$47.37	$46.24	$47.21	238,771	—	—	—	—	—
2023-10-30	$47.88	$47.98	$47.04	$47.28	164,941	—	—	—	—	—
2023-10-27	$49.26	$49.82	$47.11	$47.42	194,792	—	—	—	—	—
2023-10-26	$48.91	$49.35	$48.15	$49.07	295,756	—	—	—	—	—
2023-10-25	$48.49	$49.04	$47.95	$48.73	273,567	—	—	—	—	—
2023-10-24	$49.13	$49.70	$48.67	$48.86	305,173	—	—	—	—	—
2023-10-23	$48.92	$49.85	$48.58	$49.22	283,347	—	—	—	—	—
2023-10-20	$50.34	$50.74	$49.10	$49.32	225,516	—	—	—	—	—
2023-10-19	$50.35	$50.90	$49.81	$50.19	244,121	—	—	—	—	—
2023-10-18	$52.13	$52.42	$50.53	$50.54	164,589	—	—	—	—	—
2023-10-17	$51.97	$53.28	$51.88	$52.80	266,806	—	—	—	—	—
2023-10-16	$51.08	$52.38	$51.08	$52.18	127,795	—	—	—	—	—
2023-10-13	$52.18	$52.18	$50.62	$50.87	139,661	—	—	—	—	—
2023-10-12	$52.25	$52.25	$50.58	$51.39	159,288	—	—	—	—	—
2023-10-11	$51.98	$52.38	$51.69	$52.25	111,759	—	—	—	—	—
2023-10-10	$52.22	$52.61	$51.72	$52.11	143,117	—	—	—	—	—
2023-10-09	$51.00	$52.45	$51.00	$51.91	216,456	—	—	—	—	—
2023-10-06	$51.04	$52.40	$50.64	$51.69	263,613	—	—	—	—	—
2023-10-05	$50.56	$51.35	$50.43	$51.15	184,309	—	—	—	—	—
2023-10-04	$50.02	$50.98	$50.00	$50.72	211,989	—	—	—	—	—
2023-10-03	$50.33	$50.73	$49.32	$50.01	279,622	—	—	—	—	—
2023-10-02	$52.04	$52.04	$51.00	$51.44	295,446	—	—	—	—	—
2023-09-29	$53.58	$53.80	$51.90	$52.39	284,162	—	—	—	—	—
2023-09-28	$53.44	$53.97	$53.12	$53.34	136,871	—	—	—	—	—
2023-09-27	$53.64	$53.83	$52.89	$53.35	210,407	—	—	—	—	—
2023-09-26	$53.90	$54.29	$52.89	$53.26	263,234	—	—	—	—	—
2023-09-25	$53.67	$54.72	$53.67	$54.10	264,839	—	—	—	—	—
2023-09-22	$53.72	$54.01	$53.27	$53.90	238,516	—	—	—	—	—
2023-09-21	$54.44	$54.81	$53.65	$53.96	268,654	—	—	—	—	—
2023-09-20	$55.02	$55.43	$54.72	$54.85	207,489	—	—	—	—	—
2023-09-19	$54.87	$55.10	$53.67	$54.53	272,131	—	—	—	—	—
2023-09-18	$54.04	$54.77	$53.53	$54.76	259,725	—	—	—	$0.04	—
2023-09-15	$53.43	$54.51	$53.20	$54.21	2,779,776	—	—	—	—	—
2023-09-14	$53.68	$54.08	$52.61	$53.42	250,698	—	—	—	—	—
2023-09-13	$53.02	$53.61	$52.16	$53.10	277,310	—	—	—	—	—
2023-09-12	$52.40	$53.31	$52.40	$52.87	248,466	—	—	—	—	—
2023-09-11	$53.08	$53.20	$52.01	$52.83	203,797	—	—	—	—	—
2023-09-08	$52.63	$53.62	$52.62	$52.69	227,645	—	—	—	—	—
2023-09-07	$52.33	$53.19	$52.07	$52.69	430,550	—	—	—	—	—
2023-09-06	$52.91	$53.32	$52.38	$52.59	124,987	—	—	—	—	—
2023-09-05	$54.29	$54.40	$52.95	$52.98	246,943	—	—	—	—	—
2023-09-01	$53.40	$54.65	$53.38	$54.48	215,998	—	—	—	—	—
2023-08-31	$54.06	$54.06	$52.85	$53.24	474,410	—	—	—	—	—
2023-08-30	$52.05	$54.29	$52.05	$54.03	275,126	—	—	—	—	—
2023-08-29	$52.40	$52.88	$51.98	$52.56	258,828	—	—	—	—	—
2023-08-28	$52.69	$53.28	$52.32	$52.50	108,470	—	—	—	—	—
2023-08-25	$53.28	$53.49	$52.19	$52.63	200,244	—	—	—	—	—
2023-08-24	$53.32	$54.02	$53.11	$53.12	177,884	—	—	—	—	—
2023-08-23	$52.61	$53.56	$52.42	$53.56	187,847	—	—	—	—	—
2023-08-22	$54.29	$54.29	$52.58	$52.74	157,171	—	—	—	—	—
2023-08-21	$53.91	$54.58	$53.82	$54.14	222,789	—	—	—	—	—
2023-08-18	$52.99	$53.82	$52.72	$53.65	188,382	—	—	—	—	—
2023-08-17	$53.48	$53.89	$53.12	$53.20	147,580	—	—	—	—	—
2023-08-16	$53.51	$54.38	$53.05	$53.31	189,152	—	—	—	—	—
2023-08-15	$54.33	$54.52	$53.64	$53.76	120,643	—	—	—	—	—
2023-08-14	$53.71	$54.91	$53.36	$54.72	124,108	—	—	—	—	—
2023-08-11	$53.13	$54.88	$53.05	$54.16	213,034	—	—	—	—	—
2023-08-10	$54.59	$56.46	$52.95	$53.56	282,573	—	—	—	—	—
2023-08-09	$55.94	$56.33	$54.47	$54.49	349,664	—	—	—	—	—
2023-08-08	$56.43	$56.50	$55.30	$55.93	229,501	—	—	—	—	—
2023-08-07	$56.91	$57.75	$55.90	$57.57	237,207	—	—	—	—	—
2023-08-04	$57.16	$57.63	$56.67	$56.99	465,400	—	—	—	—	—
2023-08-03	$55.20	$57.04	$55.13	$56.97	205,414	—	—	—	—	—
2023-08-02	$56.47	$56.74	$54.81	$55.78	187,609	—	—	—	—	—
2023-08-01	$56.95	$57.77	$56.83	$57.25	190,347	—	—	—	—	—
2023-07-31	$57.00	$57.51	$56.69	$57.21	273,673	—	—	—	—	—
2023-07-28	$57.42	$57.69	$56.72	$57.04	214,192	—	—	—	—	—
2023-07-27	$58.90	$58.90	$56.74	$56.96	268,681	—	—	—	—	—
2023-07-26	$58.60	$59.31	$57.79	$57.80	220,605	—	—	—	—	—
2023-07-25	$58.24	$59.22	$57.64	$58.83	298,231	—	—	—	—	—
2023-07-24	$57.86	$58.64	$57.66	$58.50	316,881	—	—	—	—	—
2023-07-21	$57.39	$58.51	$57.29	$58.01	355,147	—	—	—	—	—
2023-07-20	$56.49	$57.23	$55.71	$57.06	327,326	—	—	—	—	—
2023-07-19	$54.99	$56.83	$54.99	$56.60	358,101	—	—	—	—	—
2023-07-18	$53.59	$55.52	$53.59	$54.99	179,253	—	—	—	—	—
2023-07-17	$54.78	$54.78	$53.76	$53.90	237,300	—	—	—	—	—
2023-07-14	$55.86	$55.86	$54.48	$54.98	279,978	—	—	—	—	—
2023-07-13	$55.31	$55.60	$54.35	$55.45	213,058	—	—	—	—	—
2023-07-12	$54.69	$55.19	$54.16	$55.11	297,045	—	—	—	—	—
2023-07-11	$52.34	$53.35	$52.34	$53.33	374,810	—	—	—	—	—
2023-07-10	$50.41	$52.34	$50.41	$52.22	187,373	—	—	—	—	—
2023-07-07	$49.53	$50.64	$49.53	$50.47	416,205	—	—	—	—	—
2023-07-06	$49.51	$49.91	$48.67	$49.62	261,767	—	—	—	—	—
2023-07-05	$49.52	$49.94	$49.24	$49.89	247,923	—	—	—	—	—
2023-07-03	$50.22	$51.26	$49.62	$50.31	126,647	—	—	—	—	—
2023-06-30	$49.87	$50.92	$49.39	$50.67	401,508	—	—	—	—	—
2023-06-29	$48.81	$49.97	$48.42	$49.31	275,439	—	—	—	—	—
2023-06-28	$48.50	$49.05	$47.33	$48.85	298,045	—	—	—	—	—
2023-06-27	$47.15	$48.69	$46.94	$48.65	301,869	—	—	—	—	—
2023-06-26	$46.43	$47.46	$46.43	$47.42	354,199	—	—	—	—	—
2023-06-23	$47.21	$47.44	$46.30	$46.74	1,623,149	—	—	—	—	—
2023-06-22	$47.17	$47.94	$46.59	$47.93	242,200	—	—	—	—	—
2023-06-21	$47.82	$47.85	$46.50	$47.17	602,614	—	—	—	—	—
2023-06-20	$48.90	$48.90	$47.47	$47.90	407,006	—	—	—	—	—
2023-06-16	$50.47	$50.47	$49.01	$49.27	415,019	—	—	—	$0.04	—
2023-06-15	$48.26	$50.26	$48.26	$50.06	234,816	—	—	—	—	—
2023-06-14	$48.97	$49.82	$48.47	$48.73	257,722	—	—	—	—	—
2023-06-13	$50.79	$51.16	$48.85	$49.00	357,964	—	—	—	—	—
2023-06-12	$50.36	$50.83	$50.02	$50.63	316,439	—	—	—	—	—
2023-06-09	$50.71	$50.80	$50.19	$50.51	308,404	—	—	—	—	—
2023-06-08	$50.38	$50.99	$49.66	$50.71	281,090	—	—	—	—	—
2023-06-07	$49.62	$51.00	$49.28	$50.69	612,272	—	—	—	—	—
2023-06-06	$48.39	$50.26	$48.29	$49.67	369,913	—	—	—	—	—
2023-06-05	$49.27	$49.65	$48.13	$48.54	399,469	—	—	—	—	—
2023-06-02	$45.40	$49.60	$45.05	$49.36	622,171	—	—	—	—	—
2023-06-01	$46.10	$46.24	$43.62	$45.26	1,013,388	—	—	—	—	—
2023-05-31	$54.30	$54.30	$46.29	$46.29	4,108,127	—	—	—	—	—
2023-05-30	$56.16	$56.47	$55.18	$55.75	333,581	—	—	—	—	—
2023-05-26	$56.44	$57.24	$56.07	$56.43	344,689	—	—	—	—	—
2023-05-25	$56.38	$56.76	$55.15	$56.10	363,554	—	—	—	—	—
2023-05-24	$57.88	$58.17	$55.51	$56.70	383,714	—	—	—	—	—
2023-05-23	$58.98	$59.77	$58.48	$58.64	362,896	—	—	—	—	—
2023-05-22	$56.80	$59.11	$56.52	$59.05	539,125	—	—	—	—	—
2023-05-19	$55.65	$56.19	$55.60	$56.04	181,966	—	—	—	—	—
2023-05-18	$55.00	$55.68	$54.90	$55.15	204,867	—	—	—	—	—
2023-05-17	$53.74	$55.62	$53.70	$55.47	149,337	—	—	—	—	—
2023-05-16	$54.00	$54.15	$53.47	$53.73	240,065	—	—	—	—	—
2023-05-15	$54.25	$54.67	$53.94	$54.38	172,511	—	—	—	—	—
2023-05-12	$54.98	$55.85	$53.96	$54.25	206,362	—	—	—	—	—
2023-05-11	$54.33	$54.81	$53.88	$54.81	115,930	—	—	—	—	—
2023-05-10	$54.58	$54.84	$53.96	$54.48	161,032	—	—	—	—	—
2023-05-09	$54.22	$54.37	$53.33	$54.10	165,848	—	—	—	—	—
2023-05-08	$54.78	$54.84	$53.53	$54.72	131,035	—	—	—	—	—
2023-05-05	$54.40	$55.25	$54.37	$54.85	144,838	—	—	—	—	—
2023-05-04	$53.17	$53.95	$52.07	$53.89	187,528	—	—	—	—	—
2023-05-03	$53.90	$54.67	$53.51	$53.58	152,130	—	—	—	—	—
2023-05-02	$54.17	$54.25	$53.27	$53.89	216,263	—	—	—	—	—
2023-05-01	$54.28	$54.69	$54.01	$54.38	211,957	—	—	—	—	—
2023-04-28	$54.12	$55.60	$54.04	$54.10	291,135	—	—	—	—	—
2023-04-27	$53.90	$54.47	$53.36	$54.39	180,984	—	—	—	—	—
2023-04-26	$53.69	$54.09	$53.12	$53.36	205,291	—	—	—	—	—
2023-04-25	$53.88	$54.18	$53.44	$53.70	353,022	—	—	—	—	—
2023-04-24	$53.51	$54.56	$53.46	$54.40	175,848	—	—	—	—	—
2023-04-21	$54.51	$54.51	$52.87	$54.01	180,678	—	—	—	—	—
2023-04-20	$53.62	$54.95	$53.62	$54.16	155,887	—	—	—	—	—
2023-04-19	$53.58	$54.28	$53.58	$54.06	104,980	—	—	—	—	—
2023-04-18	$53.82	$54.36	$53.76	$54.09	131,055	—	—	—	—	—
2023-04-17	$54.00	$54.40	$53.49	$53.94	153,281	—	—	—	—	—
2023-04-14	$53.64	$54.50	$53.52	$54.11	203,286	—	—	—	—	—
2023-04-13	$53.59	$54.15	$53.26	$53.95	189,705	—	—	—	—	—
2023-04-12	$53.62	$54.14	$53.19	$53.72	155,849	—	—	—	—	—
2023-04-11	$52.04	$53.41	$52.04	$53.09	146,170	—	—	—	—	—
2023-04-10	$50.91	$52.38	$50.91	$51.97	205,585	—	—	—	—	—
2023-04-06	$51.02	$51.19	$50.54	$51.04	172,175	—	—	—	—	—
2023-04-05	$50.61	$51.34	$50.61	$51.18	191,178	—	—	—	—	—
2023-04-04	$52.12	$52.29	$50.58	$51.01	162,861	—	—	—	—	—
2023-04-03	$51.99	$52.29	$51.29	$51.81	177,022	—	—	—	—	—
2023-03-31	$51.61	$52.02	$50.82	$51.85	284,039	—	—	—	—	—
2023-03-30	$51.49	$52.15	$51.30	$51.63	187,549	—	—	—	—	—
2023-03-29	$50.87	$51.41	$50.56	$51.35	177,923	—	—	—	—	—
2023-03-28	$48.96	$50.85	$48.96	$50.55	136,795	—	—	—	—	—
2023-03-27	$48.63	$50.01	$48.63	$49.13	136,526	—	—	—	—	—
2023-03-24	$48.59	$48.65	$47.22	$48.65	171,526	—	—	—	—	—
2023-03-23	$49.83	$50.54	$48.07	$49.04	271,864	—	—	—	—	—
2023-03-22	$51.39	$51.39	$50.04	$50.05	222,453	—	—	—	—	—
2023-03-21	$50.40	$51.68	$50.40	$51.13	236,109	—	—	—	—	—
2023-03-20	$50.50	$51.44	$50.35	$50.49	156,583	—	—	—	—	—
2023-03-17	$51.85	$52.25	$50.16	$50.24	553,379	—	—	—	—	—
2023-03-16	$50.17	$52.46	$50.14	$52.11	188,167	—	—	—	—	—
2023-03-15	$51.36	$51.46	$50.45	$51.01	216,947	—	—	—	—	—
2023-03-14	$52.51	$53.03	$51.91	$52.19	488,544	—	—	—	—	—
2023-03-13	$52.22	$52.55	$51.54	$51.84	248,903	—	—	—	$0.04	—
2023-03-10	$54.48	$54.51	$52.79	$53.12	289,419	—	—	—	—	—
2023-03-09	$56.14	$56.68	$54.69	$54.79	147,565	—	—	—	—	—
2023-03-08	$56.39	$57.55	$55.77	$56.15	158,407	—	—	—	—	—
2023-03-07	$56.28	$57.08	$55.65	$56.19	211,493	—	—	—	—	—
2023-03-06	$59.60	$59.82	$56.97	$56.97	419,085	—	—	—	—	—
2023-03-03	$56.38	$59.91	$56.38	$59.61	302,607	—	—	—	—	—
2023-03-02	$54.99	$56.43	$54.44	$56.38	208,844	—	—	—	—	—
2023-03-01	$55.17	$55.95	$55.07	$55.08	420,395	—	—	—	—	—
2023-02-28	$56.10	$57.00	$55.54	$55.63	755,526	—	—	—	—	—
2023-02-27	$57.48	$57.94	$56.39	$56.42	164,406	—	—	—	—	—
2023-02-24	$55.55	$56.75	$55.44	$56.71	154,128	—	—	—	—	—
2023-02-23	$56.37	$56.64	$55.58	$56.27	355,845	—	—	—	—	—
2023-02-22	$55.57	$56.85	$55.57	$56.09	271,423	—	—	—	—	—
2023-02-21	$56.35	$56.99	$55.80	$55.80	192,166	—	—	—	—	—
2023-02-17	$57.31	$58.21	$56.74	$57.37	257,493	—	—	—	—	—
2023-02-16	$57.53	$58.40	$57.49	$57.70	131,866	—	—	—	—	—
2023-02-15	$57.00	$59.19	$56.90	$58.99	184,011	—	—	—	—	—
2023-02-14	$58.05	$59.05	$56.42	$57.55	279,739	—	—	—	—	—
2023-02-13	$58.13	$59.08	$57.78	$58.75	226,847	—	—	—	—	—
2023-02-10	$57.00	$58.68	$56.20	$58.58	227,594	—	—	—	—	—
2023-02-09	$59.00	$59.35	$56.43	$57.28	407,004	—	—	—	—	—
2023-02-08	$61.91	$62.61	$61.00	$61.46	179,827	—	—	—	—	—
2023-02-07	$61.75	$62.74	$61.14	$62.18	108,069	—	—	—	—	—
2023-02-06	$60.59	$62.66	$60.58	$61.62	181,878	—	—	—	—	—
2023-02-03	$61.91	$62.29	$60.96	$61.37	220,526	—	—	—	—	—
2023-02-02	$61.93	$64.04	$61.93	$62.84	224,206	—	—	—	—	—
2023-02-01	$61.65	$62.78	$59.92	$62.24	209,926	—	—	—	—	—
2023-01-31	$60.60	$61.80	$60.01	$61.79	151,933	—	—	—	—	—
2023-01-30	$61.69	$62.55	$60.25	$60.50	164,880	—	—	—	—	—
2023-01-27	$61.93	$62.70	$61.30	$62.22	165,513	—	—	—	—	—
2023-01-26	$61.69	$62.13	$61.10	$61.81	144,710	—	—	—	—	—
2023-01-25	$62.32	$62.43	$61.26	$61.53	146,948	—	—	—	—	—
2023-01-24	$60.97	$62.94	$60.60	$62.87	238,507	—	—	—	—	—
2023-01-23	$60.94	$62.01	$60.80	$61.73	115,196	—	—	—	—	—
2023-01-20	$59.17	$61.57	$58.11	$61.42	178,378	—	—	—	—	—
2023-01-19	$60.55	$61.53	$58.36	$58.68	267,887	—	—	—	—	—
2023-01-18	$60.78	$61.97	$60.34	$61.39	313,334	—	—	—	—	—
2023-01-17	$59.94	$61.29	$59.59	$60.97	267,362	—	—	—	—	—
2023-01-13	$59.78	$61.01	$59.59	$60.11	88,267	—	—	—	—	—
2023-01-12	$59.75	$60.43	$58.74	$60.11	226,219	—	—	—	—	—
2023-01-11	$57.86	$59.39	$57.51	$59.19	203,280	—	—	—	—	—
2023-01-10	$57.92	$58.24	$56.49	$57.19	383,815	—	—	—	—	—
2023-01-09	$57.56	$59.11	$57.47	$58.16	153,430	—	—	—	—	—
2023-01-06	$55.09	$57.69	$55.09	$57.67	250,896	—	—	—	—	—
2023-01-05	$54.50	$55.65	$54.23	$55.02	405,906	—	—	—	—	—
2023-01-04	$55.06	$55.90	$54.59	$55.21	190,174	—	—	—	—	—
2023-01-03	$55.78	$55.78	$54.15	$55.00	421,526	—	—	—	—	—
2022-12-30	$54.87	$55.10	$54.40	$54.98	315,148	—	—	—	—	—
2022-12-29	$54.35	$56.41	$53.50	$55.17	233,539	—	—	—	—	—
2022-12-28	$55.89	$56.23	$54.10	$54.60	454,355	—	—	—	—	—
2022-12-27	$54.00	$55.64	$54.00	$55.49	289,086	—	—	—	—	—
2022-12-23	$54.65	$54.92	$54.19	$54.85	123,697	—	—	—	—	—
2022-12-22	$55.02	$55.02	$53.72	$54.31	246,267	—	—	—	—	—
2022-12-21	$56.30	$56.74	$54.97	$55.50	410,604	—	—	—	—	—
2022-12-20	$53.05	$56.62	$52.56	$55.84	385,779	—	—	—	—	—
2022-12-19	$52.86	$53.12	$51.48	$52.60	295,397	—	—	—	—	—
2022-12-16	$53.61	$54.67	$52.00	$53.06	2,128,126	—	—	—	$0.04	—
2022-12-15	$57.16	$58.05	$53.72	$54.56	1,067,516	—	—	—	—	—
2022-12-14	$58.32	$60.20	$57.43	$58.03	821,326	—	—	—	—	—
2022-12-13	$61.00	$61.37	$58.61	$58.64	444,939	—	—	—	—	—
2022-12-12	$58.23	$59.78	$54.89	$59.65	431,128	—	—	—	—	—
2022-12-09	$61.42	$62.42	$58.89	$59.07	307,876	—	—	—	—	—
2022-12-08	$60.96	$62.85	$60.25	$62.51	384,954	—	—	—	—	—
2022-12-07	$60.18	$61.54	$60.09	$60.79	271,648	—	—	—	—	—
2022-12-06	$61.51	$63.45	$59.76	$61.10	580,598	—	—	—	—	—
2022-12-05	$64.19	$65.27	$60.95	$61.48	612,836	—	—	—	—	—
2022-12-02	$66.40	$66.76	$63.74	$64.38	410,951	—	—	—	—	—
2022-12-01	$63.50	$68.29	$61.69	$66.74	873,965	—	—	—	—	—
2022-11-30	$60.99	$63.50	$59.78	$63.17	999,134	—	—	—	—	—
2022-11-29	$59.43	$60.91	$58.76	$60.18	290,886	—	—	—	—	—
2022-11-28	$60.15	$60.26	$58.30	$58.93	535,578	—	—	—	—	—
2022-11-25	$58.65	$60.45	$57.10	$60.00	194,349	—	—	—	—	—
2022-11-23	$58.19	$59.12	$56.90	$57.06	312,653	—	—	—	—	—
2022-11-22	$62.33	$63.81	$57.71	$58.63	473,527	—	—	—	—	—
2022-11-21	$59.50	$62.93	$58.76	$60.53	563,159	—	—	—	—	—
2022-11-18	$54.78	$58.46	$54.78	$58.00	478,395	—	—	—	—	—
2022-11-17	$53.28	$56.81	$51.16	$56.01	774,178	—	—	—	—	—
2022-11-16	$56.40	$59.17	$52.49	$54.41	724,351	—	—	—	—	—
2022-11-15	$57.20	$59.61	$53.40	$59.58	528,083	—	—	—	—	—
2022-11-14	$58.00	$65.88	$53.02	$59.00	737,846	—	—	—	—	—
2022-11-11	$52.95	$57.70	$51.87	$55.90	383,471	—	—	—	—	—
2022-11-10	$64.90	$64.90	$51.12	$52.06	347,104	—	—	—	—	—

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.